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
)
38.66
+0.79 (+2.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2009
6.975
7.072
6.975
7.055
38,961
+0.10(+1.49%)
Jun 30, 2009
7.032
7.084
6.905
6.951
24,907
-0.05(-0.66%)
Jun 29, 2009
6.951
7.009
6.928
6.998
5,672
+0.04(+0.60%)
Jun 26, 2009
6.951
6.956
6.905
6.956
12,833
-0.01(-0.10%)
Jun 25, 2009
6.877
6.963
6.877
6.963
16,960
+0.16(+2.28%)
Jun 24, 2009
6.813
6.841
6.802
6.808
4,835
+0.04(+0.54%)
Jun 23, 2009
6.784
6.784
6.750
6.771
7,908
-0.09(-1.29%)
Jun 22, 2009
6.831
6.865
6.824
6.859
14,923
-0.02(-0.25%)
Jun 19, 2009
6.904
6.904
6.841
6.877
4,017
+0.06(+0.93%)
Jun 18, 2009
6.692
6.842
6.692
6.813
12,030
+0.10(+1.55%)
Jun 17, 2009
6.721
6.790
6.646
6.710
16,668
-0.03(-0.43%)
Jun 16, 2009
6.894
6.894
6.738
6.738
31,312
-0.13(-1.87%)
Jun 15, 2009
6.940
6.946
6.850
6.867
15,944
-0.19(-2.67%)
Jun 12, 2009
7.015
7.055
6.986
7.055
28,755
+0.04(+0.54%)
Jun 11, 2009
6.842
7.032
6.842
7.017
31,578
+0.22(+3.25%)
Jun 10, 2009
6.813
6.821
6.738
6.796
18,005
-0.06(-0.84%)
Jun 09, 2009
6.848
6.871
6.791
6.854
33,514
-0.02(-0.32%)
Jun 08, 2009
6.773
6.875
6.767
6.875
8,738
+0.04(+0.65%)
Jun 05, 2009
6.946
6.946
6.796
6.831
30,211
-0.03(-0.50%)
Jun 04, 2009
6.819
6.876
6.819
6.865
56,475
+0.11(+1.63%)
Jun 03, 2009
6.871
6.871
6.727
6.755
18,946
-0.13(-1.85%)
Jun 02, 2009
6.854
6.905
6.848
6.882
39,723
-0.05(-0.68%)
Jun 01, 2009
6.934
6.969
6.900
6.930
13,053
+0.08(+1.11%)
May 29, 2009
6.727
6.854
6.722
6.854
28,638
+0.13(+1.88%)
May 28, 2009
6.664
6.727
6.566
6.727
31,323
+0.09(+1.30%)
May 27, 2009
6.825
6.825
6.640
6.640
17,130
-0.15(-2.21%)
May 26, 2009
6.664
6.808
6.664
6.790
36,247
+0.11(+1.64%)
May 22, 2009
6.640
6.687
6.635
6.681
15,229
+0.01(+0.09%)
May 21, 2009
6.687
6.733
6.622
6.675
20,231
-0.07(-1.00%)
May 20, 2009
6.969
6.992
6.742
6.742
19,483
-0.12(-1.71%)
May 19, 2009
6.986
6.986
6.859
6.859
28,562
-0.07(-1.08%)
May 18, 2009
6.779
6.937
6.779
6.934
32,884
+0.28(+4.15%)
May 15, 2009
6.831
6.831
6.617
6.658
10,119
-0.13(-1.95%)
May 14, 2009
6.675
6.836
6.675
6.790
16,559
+0.10(+1.46%)
May 13, 2009
6.848
6.859
6.692
6.692
131,637
-0.27(-3.89%)
May 12, 2009
7.234
7.234
6.895
6.963
29,736
-0.13(-1.79%)
May 11, 2009
7.216
7.266
7.090
7.090
30,208
-0.25(-3.45%)
May 08, 2009
7.136
7.343
7.124
7.343
25,282
+0.33(+4.77%)
May 07, 2009
7.262
7.332
6.963
7.009
70,489
-0.05(-0.66%)
May 06, 2009
6.940
7.084
6.888
7.055
265,479
+0.29(+4.36%)
May 05, 2009
6.710
6.796
6.710
6.760
41,437
+0.06(+0.90%)
May 04, 2009
6.376
6.704
6.376
6.700
13,753
+0.40(+6.43%)
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
.