Mstar Dividend Leaders ETF (NY: FDL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.76	11.82	11.76	11.77	7,118	+0.03(+0.29%)
May 30, 2006	11.86	11.86	11.73	11.73	5,208	-0.15(-1.26%)
May 26, 2006	11.84	11.88	11.81	11.88	15,626	+0.13(+1.13%)
May 25, 2006	11.71	11.75	11.71	11.75	2,430	+0.06(+0.49%)
May 24, 2006	11.61	11.71	11.61	11.69	24,134	-0.03(-0.29%)
May 23, 2006	11.72	11.75	11.72	11.73	5,556	+0.02(+0.15%)
May 22, 2006	11.69	11.75	11.65	11.71	13,890	+0.04(+0.35%)
May 19, 2006	11.65	11.73	11.65	11.67	22,572	+0.03(+0.25%)
May 18, 2006	11.74	11.74	11.64	11.64	30,385	-0.15(-1.27%)
May 17, 2006	11.81	11.81	11.70	11.79	10,070	-0.10(-0.87%)
May 16, 2006	11.91	11.91	11.87	11.89	2,083	+0.05(+0.44%)
May 15, 2006	11.86	11.89	11.84	11.84	22,919	+0.02(+0.15%)
May 12, 2006	11.93	11.93	11.82	11.82	12,501	-0.13(-1.06%)
May 11, 2006	12.09	12.09	11.90	11.95	26,044	-0.10(-0.86%)
May 10, 2006	12.10	12.10	12.05	12.05	42,192	-0.05(-0.43%)
May 09, 2006	12.09	12.11	12.09	12.11	10,070	+0.01(+0.12%)
May 08, 2006	12.15	12.15	12.09	12.09	8,855	-0.03(-0.21%)
May 05, 2006	12.04	12.12	12.02	12.12	6,077	+0.12(+0.96%)
May 04, 2006	12.01	12.01	11.99	12.00	20,488	+0.06(+0.53%)
May 03, 2006	11.96	11.97	11.94	11.94	6,771	-0.04(-0.34%)
May 02, 2006	11.97	11.98	11.95	11.98	6,077	+0.03(+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.