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 (%)
Mar 31, 2009
5.477
5.627
5.454
5.558
26,237
+0.14(+2.66%)
Mar 30, 2009
5.558
5.558
5.385
5.414
17,706
-0.41(-7.02%)
Mar 26, 2009
5.863
5.863
5.736
5.823
32,547
+0.11(+1.92%)
Mar 25, 2009
5.805
5.903
5.563
5.713
36,120
-0.05(-0.90%)
Mar 24, 2009
5.794
5.874
5.759
5.765
59,903
-0.13(-2.15%)
Mar 23, 2009
5.615
5.892
5.598
5.892
36,368
+0.40(+7.35%)
Mar 20, 2009
5.575
5.575
5.455
5.489
14,119
-0.08(-1.45%)
Mar 19, 2009
5.781
5.781
5.526
5.569
12,452
-0.19(-3.25%)
Mar 18, 2009
5.438
5.775
5.437
5.756
25,325
+0.32(+5.97%)
Mar 17, 2009
5.276
5.448
5.276
5.432
15,088
+0.11(+2.09%)
Mar 16, 2009
5.408
5.523
5.321
5.321
156,374
+0.04(+0.83%)
Mar 13, 2009
5.310
5.322
5.193
5.277
0
+0.09(+1.69%)
Mar 12, 2009
4.936
5.189
4.890
5.189
32,731
+0.24(+4.77%)
Mar 11, 2009
4.959
5.028
4.861
4.953
36,101
+0.10(+2.14%)
Mar 10, 2009
4.703
4.861
4.703
4.849
36,315
+0.32(+7.12%)
Mar 09, 2009
4.452
4.619
4.452
4.527
39,482
-0.02(-0.51%)
Mar 06, 2009
4.584
4.584
4.440
4.550
0
-0.01(-0.11%)
Mar 05, 2009
4.659
4.688
4.487
4.555
42,440
-0.23(-4.71%)
Mar 04, 2009
4.838
4.855
4.717
4.780
26,319
-0.04(-0.84%)
Mar 02, 2009
4.901
4.936
4.803
4.821
63,880
-0.23(-4.56%)
Feb 27, 2009
5.109
5.180
5.051
5.051
0
-0.22(-4.15%)
Feb 26, 2009
5.443
5.470
5.270
5.270
8,240
-0.13(-2.35%)
Feb 25, 2009
5.264
5.396
5.172
5.396
8,073
+0.10(+1.85%)
Feb 24, 2009
5.062
5.308
5.028
5.299
19,899
+0.25(+5.02%)
Feb 23, 2009
5.201
5.229
5.045
5.045
34,596
-0.09(-1.79%)
Feb 20, 2009
5.120
5.222
4.942
5.137
49,985
-0.07(-1.26%)
Feb 19, 2009
5.339
5.339
5.203
5.203
49,136
-0.12(-2.23%)
Feb 18, 2009
5.414
5.414
5.292
5.322
40,369
-0.06(-1.18%)
Feb 17, 2009
5.448
5.489
5.385
5.385
40,270
-0.35(-6.15%)
Feb 13, 2009
5.753
5.782
5.681
5.738
14,649
-0.08(-1.45%)
Feb 12, 2009
5.759
5.823
5.656
5.823
33,943
-0.09(-1.56%)
Feb 11, 2009
5.880
5.926
5.817
5.915
45,571
+0.13(+2.19%)
Feb 10, 2009
6.168
6.168
5.788
5.788
28,864
-0.44(-7.02%)
Feb 09, 2009
6.237
6.237
6.162
6.225
25,765
+0.05(+0.73%)
Feb 06, 2009
5.984
6.237
5.984
6.180
23,601
+0.27(+4.58%)
Feb 05, 2009
5.834
5.938
5.702
5.909
30,060
+0.05(+0.88%)
Feb 04, 2009
6.042
6.065
5.857
5.857
53,548
-0.16(-2.59%)
Feb 03, 2009
6.030
6.030
5.886
6.013
78,592
+0.01(+0.10%)
Feb 02, 2009
5.926
6.047
5.903
6.007
33,363
+0.04(+0.67%)
Jan 30, 2009
6.151
6.151
5.961
5.967
0
-0.17(-2.81%)
Jan 29, 2009
6.266
6.274
6.134
6.139
40,242
-0.21(-3.36%)
Jan 28, 2009
6.341
6.376
6.278
6.353
28,187
+0.21(+3.37%)
Jan 27, 2009
6.091
6.168
6.047
6.145
46,066
+0.12(+1.91%)
Jan 26, 2009
6.134
6.212
6.018
6.030
124,219
-0.13(-2.06%)
Jan 23, 2009
5.955
6.157
5.903
6.157
13,847
+0.11(+1.86%)
Jan 22, 2009
6.088
6.151
5.955
6.044
45,298
-0.14(-2.28%)
Jan 21, 2009
6.042
6.186
5.915
6.186
137,636
+0.24(+4.02%)
Jan 20, 2009
6.266
6.266
5.947
5.947
51,436
-0.45(-6.98%)
Jan 16, 2009
6.461
6.587
6.289
6.393
64,844
-0.09(-1.42%)
Jan 15, 2009
6.646
6.646
6.298
6.485
156,149
-0.24(-3.60%)
Jan 14, 2009
6.756
6.802
6.675
6.727
44,774
-0.18(-2.59%)
Jan 13, 2009
6.882
6.940
6.819
6.905
25,093
-0.05(-0.66%)
Jan 12, 2009
7.107
7.124
6.911
6.951
18,938
-0.19(-2.66%)
Jan 09, 2009
7.314
7.318
7.121
7.142
26,775
-0.12(-1.59%)
Jan 08, 2009
7.239
7.314
7.216
7.257
16,878
-0.02(-0.24%)
Jan 07, 2009
7.343
7.493
7.247
7.274
21,500
-0.18(-2.40%)
Jan 06, 2009
7.568
7.568
7.403
7.453
59,602
-0.03(-0.38%)
Jan 05, 2009
7.625
7.625
7.458
7.481
41,350
-0.21(-2.70%)
Jan 02, 2009
7.597
7.689
7.487
7.689
0
+0.09(+1.21%)
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
.