$24.23 +0.54 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
12/18/201423.9424.2523.8824.23339,414
12/17/201423.2923.7823.2923.69189,266
12/16/201423.2723.6923.2023.25287,633
12/15/201423.4923.5823.1923.24301,084
12/12/201423.7323.7323.4523.45181,997
12/11/201423.8024.0623.7623.81159,815
12/10/201424.0024.0023.6523.70211,637
12/9/201423.9524.0223.8324.00217,195
12/8/201424.2424.2724.0824.17319,846
12/5/201424.3124.3124.1924.25105,195
12/4/201424.3624.3624.2024.32216,448
12/3/201424.3624.3924.2624.39160,606
12/2/201424.2624.3724.2324.34204,543
12/1/201424.2224.3224.1624.26186,859
11/28/201424.2724.3624.2324.2789,528
11/26/201424.2724.3324.2224.33201,064
11/25/201424.2824.2824.1224.21125,539
11/24/201424.3624.3924.2224.24167,543
11/21/201424.4324.4324.2324.36183,437
11/20/201424.1724.2724.1624.26225,906
11/19/201424.3324.3324.1624.23213,110
11/18/201424.3424.3824.2824.31149,214
11/17/201424.1324.2924.0924.27124,933
11/14/201424.2324.2324.1124.17113,479
11/13/201424.2824.3324.1424.18141,301
11/12/201424.2324.2724.1524.24209,271
11/11/201424.5024.5024.2524.29161,399
11/10/201424.3624.3624.2224.34424,356
11/7/201424.1924.2824.1624.28250,802
11/6/201424.2324.2624.0224.15361,858
11/5/201424.1824.2824.1124.282,587,840
11/4/201424.1524.1723.9924.07172,556
11/3/201424.2124.2424.1024.17358,366
10/31/201424.1824.1823.9624.14145,922
10/30/201423.7423.9723.6823.92262,102
10/29/201423.8623.9323.6223.78325,911
10/28/201423.6823.7723.5923.77260,174
10/27/201423.5123.7423.5123.61124,730
10/24/201423.4723.6223.4023.60165,167
10/23/201423.4923.5523.3923.43701,959
10/22/201423.4923.5823.3523.37341,661
10/21/201423.2323.4423.1323.41202,294
10/20/201422.9423.1222.8823.09159,775
10/17/201423.0023.0022.7722.90197,069
10/16/201422.5522.8322.4422.71280,880
10/15/201422.7122.8222.2622.77562,242
10/14/201423.0023.1822.8722.92118,256
10/13/201423.0623.2622.8922.90276,290
10/10/201423.1023.3523.1023.10174,288
10/9/201423.5423.5523.1323.16295,669
10/8/201423.1623.5723.1223.56107,517
10/7/201423.3123.3923.1723.17116,517
10/6/201423.4223.5023.2923.38169,874
10/3/201423.3723.3923.1923.36123,139
10/2/201423.2523.2623.0723.18299,061
10/1/201423.3523.4123.1923.24401,521
9/30/201423.4923.5423.3523.40115,610
9/29/201423.2923.4623.2623.4396,523
9/26/201423.3823.4823.2623.44123,075
9/25/201423.5823.5823.3523.3795,529
9/24/201423.5523.6323.4423.59125,721
9/23/201423.5923.6323.5123.51181,253
9/22/201423.9623.9623.8423.88208,553
9/19/201423.9624.0423.9423.9971,304
9/18/201423.9623.9723.8423.90180,081
9/17/201423.9024.0223.8123.90148,025
9/16/201423.6523.9423.6523.9081,619
9/15/201423.5723.7123.5723.69129,770
9/12/201423.7623.7623.4923.56194,922
9/11/201423.6023.8023.6023.8066,548
9/10/201423.6923.7123.5623.7160,919
9/9/201423.8523.8823.6523.7298,227
9/8/201424.0024.0023.8423.8970,504
9/5/201423.8624.0323.8624.02108,821
9/4/201423.9323.9523.7923.8795,601
9/3/201423.9523.9723.8923.91106,033
9/2/201423.9723.9723.7723.86143,928
8/29/201423.8623.9823.8423.95161,568
8/28/201423.7923.8623.7923.8582,528
8/27/201423.7623.8223.7623.82110,780
8/26/201423.7623.8023.7123.73236,151
8/25/201423.7423.8023.7123.7576,627
8/22/201423.7423.7423.6023.6578,926
8/21/201423.6823.7623.6823.74115,824
8/20/201423.6223.6823.5623.66187,366
8/19/201423.5723.6423.5023.64103,278
8/18/201423.5223.5623.4623.4997,880
8/15/201423.5223.5623.3323.48175,664
8/14/201423.3723.4823.3623.4888,232
8/13/201423.3123.3823.2723.38155,183
8/12/201423.2923.2923.2023.2869,509
8/11/201423.3623.4023.2623.2998,253
8/8/201422.9823.2722.9823.24140,617
8/7/201423.1723.2622.8922.98102,336
8/6/201423.0223.1423.0223.05136,302
8/5/201423.4123.4123.0523.12219,571
8/4/201423.3723.4423.1923.42272,399
8/1/201423.4523.5123.3223.37246,339
7/31/201423.8623.8623.4723.49220,189
7/30/201424.1624.1623.8423.93172,380
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center