$23.89 +0.23 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
2/12/201623.7723.9123.6723.89399,606
2/11/201623.7023.7623.4923.66566,548
2/10/201624.1024.1023.9023.93536,761
2/9/201623.8724.1623.8024.05599,505
2/8/201623.8524.0823.7524.04885,174
2/5/201624.0324.0623.9124.04792,756
2/4/201624.0324.1223.9224.05825,898
2/3/201623.8624.0923.6524.05659,082
2/2/201623.7523.7723.6323.76298,746
2/1/201623.8324.0423.8023.951,895,700
1/29/201623.5923.9323.5923.93580,243
1/28/201623.4123.5723.2723.52375,838
1/27/201623.1923.5423.1123.27403,665
1/26/201623.0223.2923.0023.29188,984
1/25/201623.1723.1722.9222.93196,793
1/22/201623.1123.2122.9823.18406,606
1/21/201622.6822.9722.5622.84563,999
1/20/201622.7522.8222.2522.65511,880
1/19/201623.0823.1222.8623.02824,568
1/15/201622.7322.9222.6722.90549,484
1/14/201622.8923.3422.8623.20308,075
1/13/201623.1823.1922.8022.82430,682
1/12/201623.1823.1822.8523.06423,598
1/11/201623.0023.1022.8423.03689,701
1/8/201623.2323.2322.8622.92317,340
1/7/201623.1423.4223.0623.13394,965
1/6/201623.3523.5723.3523.49342,723
1/5/201623.5323.6823.3923.66289,034
1/4/201623.3823.5123.2423.51567,183
12/31/201523.8323.8423.6823.70168,027
12/30/201524.0124.0223.9123.92210,314
12/29/201524.0224.0623.9924.05239,272
12/28/201523.7823.8823.7423.86407,937
12/24/201523.9423.9423.8523.89281,600
12/23/201523.7523.9723.6823.95132,627
12/22/201523.7223.8923.5923.85102,840
12/21/201523.6123.6523.4723.64102,444
12/18/201523.7923.7923.5023.50171,548
12/17/201524.0824.0923.8423.85132,891
12/16/201523.7624.0823.7224.05294,186
12/15/201523.5323.7623.5323.681,245,240
12/14/201523.2423.4123.1423.39184,540
12/11/201523.3023.4223.2223.25195,361
12/10/201523.6123.6823.5023.51202,274
12/9/201523.5423.8623.4923.57158,961
12/8/201523.5623.6523.4823.5893,327
12/7/201523.7623.7723.6223.7568,676
12/4/201523.4523.8623.4523.86205,006
12/3/201523.6823.6823.3723.42109,872
12/2/201523.9323.9423.6323.65137,916
12/1/201523.8923.9823.8323.97124,189
11/30/201523.8723.9123.8023.8288,096
11/27/201523.8023.8723.7823.8567,566
11/25/201523.8723.8723.7823.8249,098
11/24/201523.6223.9123.6223.85102,465
11/23/201523.7223.8023.6823.7370,218
11/20/201523.8423.9223.7423.7698,683
11/19/201523.6623.7923.6623.7594,865
11/18/201523.4923.7123.4423.69101,734
11/17/201523.6523.6523.3823.4478,489
11/16/201523.1723.6023.1723.59114,868
11/13/201523.3823.4123.2023.2199,592
11/12/201523.6023.6123.3923.3943,842
11/11/201523.7323.8023.7223.7457,680
11/10/201523.5523.6923.5523.64165,549
11/9/201523.6423.6423.5023.57109,739
11/6/201523.9123.9123.5323.73110,824
11/5/201524.0624.1023.9624.0271,610
11/4/201524.1924.1924.0124.04553,664
11/3/201524.1224.2024.0324.14107,829
10/30/201523.9924.0323.8823.9045,389
10/29/201523.9523.9823.8523.9698,276
10/28/201523.9424.0823.7724.0487,234
10/26/201524.0324.0723.9624.0098,746
10/23/201524.1924.1923.9724.04103,332
10/22/201523.6924.0623.6924.04267,507
10/21/201523.6923.7823.5523.58181,524
10/20/201523.5923.7323.5723.67107,825
10/19/201523.5723.6423.5423.64125,657
10/16/201523.5223.6623.5223.6695,209
10/15/201523.2423.4623.2223.4698,958
10/14/201523.2123.2723.1423.1858,229
10/13/201523.1923.2923.1623.1949,719
10/12/201523.2423.3023.2323.2737,517
10/9/201523.2723.3123.1823.2388,791
10/8/201522.9823.3122.9523.28104,524
10/7/201522.9723.0422.8623.0489,596
10/6/201522.8222.9122.8022.8381,573
10/5/201522.5122.8322.5122.81210,085
10/2/201521.9422.3421.9022.3491,804
10/1/201522.2122.2121.8722.05248,746
9/30/201522.0422.1621.9822.1490,184
9/29/201521.8121.8921.7321.85124,946
9/28/201521.9621.9921.7421.77140,166
9/25/201522.0922.2321.9922.05151,308
9/24/201521.7522.0121.7421.98151,617
9/23/201521.9521.9721.8321.9158,435
9/22/201522.1022.1722.0322.14100,814
9/21/201522.2722.3822.2422.30106,220
9/18/201522.1922.3822.1222.18172,159
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center