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
-0.22 (-0.57%)
Official Closing 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 (%)
Sep 30, 2009
7.660
7.660
7.540
7.602
30,319
-0.04(-0.52%)
Sep 29, 2009
7.631
7.659
7.614
7.642
18,580
+0.01(+0.07%)
Sep 28, 2009
7.568
7.662
7.533
7.637
67,631
+0.02(+0.30%)
Sep 25, 2009
7.648
7.666
7.614
7.614
20,943
-0.03(-0.42%)
Sep 24, 2009
7.658
7.660
7.629
7.646
44,606
-0.04(-0.48%)
Sep 23, 2009
7.706
7.792
7.671
7.683
44,564
+0.10(+1.32%)
Sep 22, 2009
7.579
7.597
7.573
7.583
58,039
-0.12(-1.53%)
Sep 21, 2009
7.717
7.729
7.660
7.700
20,617
-0.03(-0.45%)
Sep 18, 2009
7.706
7.742
7.700
7.735
49,910
+0.05(+0.60%)
Sep 17, 2009
7.717
7.752
7.685
7.689
14,322
-0.03(-0.45%)
Sep 16, 2009
7.700
7.736
7.681
7.723
8,632
+0.05(+0.60%)
Sep 15, 2009
7.625
7.684
7.612
7.677
40,794
+0.04(+0.48%)
Sep 14, 2009
7.591
7.640
7.591
7.640
9,676
+0.03(+0.42%)
Sep 11, 2009
7.568
7.608
7.568
7.608
22,497
+0.06(+0.74%)
Sep 10, 2009
7.568
7.573
7.533
7.552
18,563
+0.01(+0.17%)
Sep 09, 2009
7.631
7.631
7.476
7.539
239,233
+0.03(+0.46%)
Sep 08, 2009
7.510
7.510
7.464
7.504
15,317
+0.03(+0.46%)
Sep 04, 2009
7.395
7.481
7.395
7.470
96,315
+0.05(+0.74%)
Sep 03, 2009
7.395
7.415
7.349
7.415
31,910
+0.02(+0.27%)
Sep 02, 2009
7.447
7.447
7.326
7.395
25,317
-0.06(-0.77%)
Sep 01, 2009
7.527
7.568
7.453
7.453
43,550
-0.12(-1.52%)
Aug 31, 2009
7.545
7.568
7.527
7.568
59,554
-0.01(-0.19%)
Aug 28, 2009
7.660
7.660
7.568
7.582
15,934
-0.08(-1.09%)
Aug 27, 2009
7.660
7.666
7.585
7.666
18,757
-0.01(-0.07%)
Aug 26, 2009
7.689
7.689
7.637
7.671
11,051
-0.01(-0.08%)
Aug 25, 2009
7.683
7.706
7.675
7.677
24,136
+0.04(+0.56%)
Aug 24, 2009
7.643
7.677
7.614
7.634
8,384
+0.01(+0.10%)
Aug 21, 2009
7.510
7.653
7.510
7.626
20,959
+0.12(+1.62%)
Aug 20, 2009
7.481
7.504
7.447
7.504
78,198
+0.03(+0.40%)
Aug 19, 2009
7.378
7.476
7.378
7.474
61,523
+0.08(+1.08%)
Aug 18, 2009
7.350
7.395
7.349
7.395
6,941
+0.03(+0.39%)
Aug 17, 2009
7.401
7.401
7.361
7.366
13,558
-0.11(-1.53%)
Aug 14, 2009
7.487
7.487
7.401
7.480
15,711
-0.00(-0.01%)
Aug 13, 2009
7.516
7.516
7.435
7.481
13,718
-0.03(-0.38%)
Aug 12, 2009
7.418
7.545
7.418
7.510
19,660
+0.06(+0.77%)
Aug 11, 2009
7.429
7.458
7.412
7.453
21,591
+0.00(+0.00%)
Aug 10, 2009
7.447
7.464
7.430
7.453
23,094
-0.06(-0.84%)
Aug 07, 2009
7.426
7.516
7.426
7.516
19,974
+0.12(+1.69%)
Aug 06, 2009
7.399
7.412
7.355
7.391
13,091
-0.02(-0.28%)
Aug 05, 2009
7.401
7.412
7.389
7.412
16,696
-0.04(-0.54%)
Aug 04, 2009
7.453
7.476
7.441
7.453
16,314
-0.04(-0.52%)
Aug 03, 2009
7.539
7.539
7.429
7.491
22,935
+0.03(+0.39%)
Jul 31, 2009
7.481
7.485
7.441
7.462
33,576
-0.04(-0.48%)
Jul 30, 2009
7.464
7.548
7.464
7.499
23,362
+0.07(+0.93%)
Jul 29, 2009
7.412
7.429
7.360
7.429
10,284
+0.03(+0.47%)
Jul 28, 2009
7.401
7.429
7.366
7.395
47,139
-0.07(-1.00%)
Jul 27, 2009
7.441
7.470
7.384
7.470
18,594
+0.04(+0.54%)
Jul 24, 2009
7.383
7.429
7.383
7.429
694
+0.05(+0.62%)
Jul 23, 2009
7.228
7.412
7.228
7.383
34,847
+0.22(+3.05%)
Jul 22, 2009
7.188
7.211
7.165
7.165
21,841
-0.01(-0.08%)
Jul 21, 2009
7.113
7.170
7.113
7.170
10,912
+0.09(+1.22%)
Jul 20, 2009
7.038
7.090
7.038
7.084
23,896
+0.06(+0.82%)
Jul 17, 2009
7.026
7.038
6.998
7.026
12,680
+0.00(+0.00%)
Jul 16, 2009
7.015
7.026
6.992
7.026
7,877
+0.01(+0.08%)
Jul 15, 2009
6.900
7.021
6.900
7.021
8,883
+0.17(+2.44%)
Jul 14, 2009
6.848
6.854
6.805
6.854
22,749
+0.06(+0.85%)
Jul 13, 2009
6.738
6.796
6.727
6.796
7,384
+0.09(+1.37%)
Jul 10, 2009
6.737
6.737
6.698
6.704
5,655
-0.05(-0.68%)
Jul 09, 2009
6.773
6.773
6.710
6.750
3,167
+0.02(+0.23%)
Jul 08, 2009
6.813
6.813
6.733
6.734
4,493
-0.06(-0.82%)
Jul 07, 2009
6.871
6.877
6.790
6.790
35,601
-0.12(-1.67%)
Jul 06, 2009
6.831
6.905
6.831
6.905
11,020
+0.03(+0.50%)
Jul 02, 2009
6.963
6.963
6.871
6.871
5,064
-0.18(-2.61%)
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
.