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
)
38.39
+0.03 (+0.08%)
Streaming Delayed Price
Updated: 3:16 PM EDT, Jun 5, 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, 2011
9.960
10.05
9.923
9.929
930,345
-0.07(-0.67%)
Sep 29, 2011
10.02
10.04
9.884
9.996
287,192
+0.11(+1.12%)
Sep 28, 2011
9.960
10.05
9.849
9.886
409,771
-0.09(-0.86%)
Sep 27, 2011
10.02
10.08
9.935
9.972
395,093
+0.10(+1.00%)
Sep 26, 2011
9.794
9.880
9.720
9.874
1,576,278
+0.14(+1.46%)
Sep 23, 2011
9.652
9.757
9.637
9.732
350,154
+0.03(+0.32%)
Sep 22, 2011
9.689
9.726
9.575
9.701
320,893
-0.18(-1.81%)
Sep 21, 2011
10.10
10.10
9.874
9.880
159,918
-0.21(-2.04%)
Sep 20, 2011
10.06
10.18
9.994
10.09
66,788
+0.08(+0.79%)
Sep 19, 2011
9.976
10.02
9.921
10.01
1,433,050
-0.08(-0.79%)
Sep 16, 2011
10.05
10.09
10.02
10.09
346,053
+0.09(+0.92%)
Sep 15, 2011
9.964
9.994
9.896
9.994
142,411
+0.12(+1.18%)
Sep 14, 2011
9.847
9.951
9.738
9.878
90,268
+0.09(+0.87%)
Sep 13, 2011
9.774
9.799
9.670
9.793
728,850
+0.05(+0.56%)
Sep 12, 2011
9.585
9.738
9.554
9.738
99,653
+0.04(+0.44%)
Sep 09, 2011
9.823
9.823
9.634
9.695
225,363
-0.19(-1.92%)
Sep 08, 2011
9.909
9.982
9.857
9.884
211,448
-0.05(-0.55%)
Sep 07, 2011
9.884
9.939
9.833
9.939
178,678
+0.16(+1.62%)
Sep 06, 2011
9.560
9.786
9.560
9.780
345,721
-0.03(-0.31%)
Sep 02, 2011
9.866
9.890
9.799
9.811
186,100
-0.16(-1.65%)
Sep 01, 2011
10.02
10.20
9.955
9.976
270,752
-0.07(-0.67%)
Aug 31, 2011
10.10
10.12
9.976
10.04
1,090,405
+0.02(+0.18%)
Aug 30, 2011
9.957
10.08
9.927
10.02
246,939
+0.02(+0.24%)
Aug 29, 2011
9.896
10.00
9.896
10.00
314,268
+0.20(+2.06%)
Aug 26, 2011
9.725
9.823
9.560
9.799
135,416
+0.04(+0.38%)
Aug 25, 2011
9.921
9.921
9.738
9.762
156,903
-0.16(-1.60%)
Aug 24, 2011
9.756
9.921
9.740
9.921
321,795
+0.15(+1.56%)
Aug 23, 2011
9.579
9.768
9.560
9.768
222,971
+0.22(+2.30%)
Aug 22, 2011
9.701
9.701
9.511
9.548
224,871
+0.02(+0.26%)
Aug 19, 2011
9.505
9.652
9.469
9.524
194,183
-0.05(-0.57%)
Aug 18, 2011
9.615
9.676
9.499
9.579
302,027
-0.21(-2.12%)
Aug 17, 2011
9.762
9.848
9.731
9.786
252,738
+0.06(+0.63%)
Aug 16, 2011
9.683
9.750
9.621
9.725
130,610
-0.04(-0.38%)
Aug 15, 2011
9.597
9.762
9.597
9.762
537,562
+0.24(+2.50%)
Aug 12, 2011
9.621
9.646
9.481
9.524
180,798
-0.02(-0.19%)
Aug 11, 2011
9.206
9.621
9.194
9.542
322,156
+0.37(+3.99%)
Aug 10, 2011
9.316
9.414
9.133
9.175
237,998
-0.28(-2.97%)
Aug 09, 2011
9.511
9.457
8.901
9.457
851,478
+0.32(+3.48%)
Aug 08, 2011
9.402
9.542
9.139
9.139
459,745
-0.49(-5.14%)
Aug 05, 2011
9.603
9.683
9.383
9.634
574,605
+0.09(+0.90%)
Aug 04, 2011
9.768
9.786
9.542
9.548
282,503
-0.30(-3.04%)
Aug 03, 2011
9.841
9.860
9.701
9.847
207,408
+0.01(+0.12%)
Aug 02, 2011
9.909
9.932
9.827
9.835
147,703
-0.13(-1.35%)
Aug 01, 2011
10.10
10.10
9.890
9.970
124,422
-0.01(-0.12%)
Jul 29, 2011
9.964
10.04
9.927
9.982
115,709
-0.07(-0.73%)
Jul 28, 2011
10.14
10.15
10.06
10.06
62,095
-0.07(-0.72%)
Jul 27, 2011
10.17
10.20
10.13
10.13
206,184
-0.09(-0.84%)
Jul 26, 2011
10.26
10.26
10.21
10.21
174,744
-0.04(-0.36%)
Jul 25, 2011
10.24
10.29
10.24
10.25
179,840
-0.07(-0.71%)
Jul 22, 2011
10.39
10.39
10.29
10.32
114,790
-0.06(-0.59%)
Jul 21, 2011
10.34
10.41
10.34
10.39
54,042
+0.13(+1.24%)
Jul 20, 2011
10.26
10.29
10.24
10.26
77,918
+0.02(+0.19%)
Jul 19, 2011
10.23
10.25
10.17
10.24
124,607
+0.06(+0.60%)
Jul 18, 2011
10.21
10.23
10.14
10.18
101,004
-0.09(-0.89%)
Jul 15, 2011
10.34
10.34
10.23
10.27
161,964
-0.02(-0.24%)
Jul 14, 2011
10.36
10.39
10.29
10.29
86,004
-0.01(-0.06%)
Jul 13, 2011
10.33
10.38
10.28
10.30
184,928
-0.00(-0.04%)
Jul 12, 2011
10.27
10.36
10.27
10.30
41,610
+0.00(+0.04%)
Jul 11, 2011
10.32
10.32
10.28
10.30
94,505
-0.10(-1.00%)
Jul 08, 2011
10.40
10.41
10.36
10.40
84,236
-0.05(-0.47%)
Jul 07, 2011
10.48
10.48
10.42
10.45
169,490
+0.05(+0.47%)
Jul 06, 2011
10.35
10.41
10.35
10.40
111,510
+0.02(+0.24%)
Jul 05, 2011
10.39
10.39
10.35
10.38
44,391
-0.02(-0.24%)
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
.