Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Dividend Leaders ETF
(NY:
FDL
)
38.80
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
7.406
7.597
7.389
7.597
50,978
+0.24(+3.21%)
Dec 30, 2008
7.257
7.360
7.228
7.360
104,345
+0.17(+2.40%)
Dec 29, 2008
7.470
7.470
7.107
7.188
83,140
-0.12(-1.65%)
Dec 26, 2008
7.424
7.424
7.260
7.309
35,190
+0.05(+0.71%)
Dec 24, 2008
7.280
7.297
7.216
7.257
51,407
+0.03(+0.48%)
Dec 23, 2008
7.499
7.499
7.216
7.222
67,817
-0.21(-2.87%)
Dec 22, 2008
7.539
7.585
7.332
7.435
45,927
-0.02(-0.28%)
Dec 19, 2008
7.441
7.982
7.424
7.456
42,218
-0.04(-0.55%)
Dec 18, 2008
7.689
7.689
7.477
7.497
35,822
-0.08(-1.01%)
Dec 17, 2008
7.597
7.689
7.522
7.573
55,267
-0.12(-1.55%)
Dec 16, 2008
7.447
7.692
7.322
7.692
47,108
+0.39(+5.34%)
Dec 15, 2008
7.481
7.481
7.165
7.302
155,734
-0.10(-1.31%)
Dec 12, 2008
7.251
7.452
7.199
7.400
33,570
+0.12(+1.65%)
Dec 11, 2008
7.487
7.597
7.279
7.279
127,183
-0.32(-4.25%)
Dec 10, 2008
7.764
7.764
7.493
7.602
67,487
-0.01(-0.15%)
Dec 09, 2008
7.838
8.063
7.556
7.614
119,618
-0.24(-3.08%)
Dec 08, 2008
8.219
8.219
7.729
7.856
184,574
+0.26(+3.41%)
Dec 05, 2008
7.291
7.631
7.142
7.597
101,059
+0.37(+5.16%)
Dec 04, 2008
7.533
7.562
7.201
7.224
40,869
-0.22(-2.95%)
Dec 03, 2008
7.175
7.443
7.067
7.443
21,938
+0.20(+2.82%)
Dec 02, 2008
7.234
7.239
6.900
7.239
124,216
+0.41(+6.08%)
Dec 01, 2008
7.562
7.562
6.825
6.825
101,871
-0.73(-9.61%)
Nov 28, 2008
7.424
7.550
7.424
7.550
26,524
+0.13(+1.71%)
Nov 26, 2008
7.199
7.424
7.095
7.424
59,663
+0.18(+2.46%)
Nov 25, 2008
7.435
7.435
7.070
7.245
24,511
+0.07(+1.04%)
Nov 24, 2008
6.715
7.170
6.715
7.170
44,875
+0.70(+10.86%)
Nov 21, 2008
6.537
6.537
6.191
6.468
27,235
+0.20(+3.22%)
Nov 20, 2008
6.882
6.934
6.260
6.266
144,979
-0.63(-9.18%)
Nov 19, 2008
7.476
7.476
6.900
6.900
96,436
-0.33(-4.62%)
Nov 18, 2008
7.412
7.447
7.055
7.234
114,456
-0.08(-1.10%)
Nov 17, 2008
7.270
7.493
7.199
7.314
52,452
-0.24(-3.13%)
Nov 14, 2008
7.671
8.112
7.441
7.550
77,250
-0.11(-1.38%)
Nov 13, 2008
7.228
7.668
6.998
7.656
110,794
+0.35(+4.84%)
Nov 12, 2008
7.562
7.562
7.303
7.303
56,586
-0.27(-3.57%)
Nov 11, 2008
7.597
7.689
7.493
7.573
150,721
-0.14(-1.85%)
Nov 10, 2008
8.345
8.383
7.631
7.716
37,280
-0.04(-0.54%)
Nov 07, 2008
7.787
7.846
7.689
7.758
42,654
+0.04(+0.57%)
Nov 06, 2008
8.005
8.005
7.671
7.714
60,165
-0.41(-5.01%)
Nov 05, 2008
8.639
8.639
8.121
8.121
81,560
-0.51(-5.87%)
Nov 04, 2008
8.564
8.627
8.432
8.627
62,441
+0.34(+4.10%)
Nov 03, 2008
8.282
8.368
8.236
8.288
52,957
+0.11(+1.34%)
Oct 31, 2008
8.188
8.495
8.178
8.178
136,339
+0.18(+2.22%)
Oct 30, 2008
8.265
8.316
8.001
8.001
40,475
+0.08(+0.99%)
Oct 29, 2008
8.184
8.308
7.923
7.923
60,194
-0.15(-1.81%)
Oct 28, 2008
7.245
8.069
7.245
8.069
476,286
+0.87(+12.08%)
Oct 27, 2008
7.487
7.712
7.199
7.199
13,143
-0.31(-4.07%)
Oct 24, 2008
7.072
7.706
7.072
7.504
69,906
-0.01(-0.20%)
Oct 23, 2008
7.753
7.781
7.383
7.519
10,879
+0.02(+0.28%)
Oct 22, 2008
7.873
7.896
7.498
7.498
26,451
-0.55(-6.81%)
Oct 21, 2008
8.109
8.277
7.971
8.046
36,665
-0.02(-0.29%)
Oct 20, 2008
8.334
8.334
7.896
8.069
20,406
+0.14(+1.82%)
Oct 17, 2008
7.988
8.230
7.810
7.925
36,705
+0.02(+0.29%)
Oct 16, 2008
8.017
8.311
7.343
7.902
93,448
+0.29(+3.86%)
Oct 15, 2008
7.919
8.291
7.608
7.608
17,903
-0.66(-7.94%)
Oct 14, 2008
8.633
8.639
8.034
8.265
100,684
+0.13(+1.54%)
Oct 13, 2008
8.650
8.754
7.493
8.139
121,249
+0.28(+3.61%)
Oct 10, 2008
6.911
8.219
6.232
7.856
270,081
+0.51(+6.90%)
Oct 09, 2008
8.086
8.541
7.205
7.349
53,039
-0.80(-9.77%)
Oct 08, 2008
7.908
8.334
7.781
8.145
56,105
-0.04(-0.55%)
Oct 07, 2008
8.760
8.760
8.190
8.190
21,547
-0.80(-8.88%)
Oct 06, 2008
9.163
9.215
8.455
8.988
48,448
-0.23(-2.46%)
Oct 03, 2008
9.324
9.612
9.215
9.215
13,878
-0.13(-1.36%)
Oct 02, 2008
9.635
9.635
9.342
9.342
41,607
-0.15(-1.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.