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
)
38.58
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2008
9.831
9.831
9.215
9.490
21,933
+0.31(+3.34%)
Sep 30, 2008
9.440
9.440
8.944
9.183
32,568
+0.15(+1.68%)
Sep 29, 2008
9.353
9.463
8.651
9.031
84,421
-0.62(-6.39%)
Sep 26, 2008
9.238
9.647
9.214
9.647
0
+0.03(+0.33%)
Sep 25, 2008
10.11
10.11
9.482
9.615
33,780
+0.27(+2.84%)
Sep 24, 2008
9.313
9.421
9.313
9.349
21,693
-0.02(-0.17%)
Sep 23, 2008
10.08
10.08
9.365
9.365
17,062
-0.19(-1.95%)
Sep 22, 2008
9.946
9.946
9.506
9.551
48,830
-0.53(-5.24%)
Sep 19, 2008
10.32
10.32
9.906
10.08
0
+0.55(+5.74%)
Sep 18, 2008
8.887
9.655
8.766
9.532
51,532
+0.66(+7.40%)
Sep 17, 2008
8.622
9.129
8.420
8.875
17,861
-0.01(-0.13%)
Sep 16, 2008
8.921
9.465
8.875
8.887
31,198
-0.27(-2.96%)
Sep 15, 2008
9.463
9.463
9.031
9.157
29,640
-0.37(-3.87%)
Sep 12, 2008
9.353
9.526
9.353
9.526
3,021
+0.12(+1.22%)
Sep 11, 2008
9.071
9.411
9.042
9.411
10,105
+0.10(+1.11%)
Sep 10, 2008
9.353
9.405
9.249
9.307
10,772
-0.11(-1.16%)
Sep 09, 2008
9.514
9.831
9.416
9.416
23,798
-0.33(-3.35%)
Sep 08, 2008
9.566
9.768
9.520
9.743
32,870
+0.44(+4.70%)
Sep 05, 2008
9.059
9.307
9.002
9.306
0
+0.15(+1.69%)
Sep 04, 2008
9.382
9.388
9.152
9.152
31,179
-0.28(-2.93%)
Sep 03, 2008
9.301
9.428
9.278
9.428
19,497
+0.09(+0.99%)
Sep 02, 2008
9.382
9.474
9.292
9.336
31,566
+0.10(+1.12%)
Aug 29, 2008
9.221
9.252
9.198
9.232
4,688
-0.02(-0.19%)
Aug 28, 2008
9.082
9.249
9.078
9.249
13,567
+0.29(+3.28%)
Aug 27, 2008
8.783
9.003
8.783
8.956
7,443
+0.06(+0.71%)
Aug 26, 2008
8.967
8.967
8.806
8.892
14,677
-0.01(-0.13%)
Aug 25, 2008
9.082
9.082
8.898
8.904
8,726
-0.21(-2.28%)
Aug 22, 2008
9.094
9.111
9.069
9.111
10,456
+0.18(+2.00%)
Aug 21, 2008
8.858
8.944
8.785
8.933
11,642
+0.01(+0.07%)
Aug 20, 2008
8.841
8.933
8.822
8.927
6,207
+0.07(+0.78%)
Aug 19, 2008
8.927
8.950
8.839
8.858
10,407
-0.23(-2.51%)
Aug 18, 2008
9.157
9.359
9.075
9.086
25,180
-0.18(-1.89%)
Aug 15, 2008
9.272
9.310
9.209
9.261
0
+0.10(+1.06%)
Aug 14, 2008
9.031
9.246
8.996
9.163
10,046
+0.12(+1.28%)
Aug 13, 2008
9.215
9.215
8.971
9.047
17,580
-0.21(-2.31%)
Aug 12, 2008
9.975
9.975
9.255
9.261
27,004
-0.30(-3.13%)
Aug 11, 2008
9.428
9.635
9.307
9.560
50,959
+0.13(+1.40%)
Aug 08, 2008
9.163
9.428
9.163
9.428
17,778
+0.38(+4.20%)
Aug 07, 2008
9.048
9.284
9.002
9.048
18,425
-0.30(-3.20%)
Aug 06, 2008
9.232
9.358
9.232
9.347
15,899
+0.01(+0.12%)
Aug 05, 2008
9.186
9.336
9.186
9.336
24,535
+0.31(+3.38%)
Aug 04, 2008
8.961
9.110
8.887
9.031
13,579
-0.08(-0.92%)
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
.