$27.88 -0.12 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jan. 23, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
1/20/201727.9128.1027.9128.00225,753
1/20/201718.7018.7018.7018.700
1/19/201727.8727.8727.6827.75137,896
1/19/201718.7018.7018.7018.700
1/18/201727.8227.8927.8127.84212,754
1/18/201718.7018.7018.7018.700
1/17/201727.7727.8727.7327.81513,176
1/17/201718.7018.7018.7018.700
1/16/201718.7018.7018.7018.700
1/13/201727.7727.8327.7427.79240,306
1/13/201718.7018.7018.7018.700
1/12/201727.7627.8227.6327.80296,072
1/12/201718.7018.7018.7018.700
1/11/201727.7327.8227.6627.79375,125
1/11/201718.7018.7018.7018.700
1/10/201727.7927.8427.6827.72357,849
1/10/201718.7018.7018.7018.700
1/9/201727.8927.8927.7527.75284,580
1/9/201718.7018.7018.7018.700
1/6/201727.9628.0027.8527.94246,204
1/6/201718.7018.7018.7018.700
1/5/201728.0028.0227.9327.99649,539
1/5/201718.7018.7018.7018.700
1/4/201728.0328.1127.9628.041,934,850
1/4/201718.7018.7018.7018.700
1/3/201727.8927.9927.8427.99966,746
1/3/201718.7018.7018.7018.700
12/30/201627.9227.9227.6927.76288,727
12/30/201618.7018.7018.7018.700
12/29/201627.7727.9127.7727.87242,686
12/29/201618.7018.7018.7018.700
12/28/201627.9828.0027.7627.77331,823
12/28/201618.7018.7018.7018.700
12/27/201628.0028.0527.9728.00218,222
12/23/201627.9627.9727.9027.95195,716
12/23/201618.7018.7018.7018.700
12/22/201627.8627.9427.8227.94199,926
12/22/201618.7018.7018.7018.700
12/21/201627.9827.9927.8927.90345,560
12/21/201618.7018.7018.7018.700
12/20/201628.1628.2728.1628.24216,638
12/20/201618.7018.7018.7018.700
12/19/201628.0828.1628.0128.14309,980
12/19/201618.7018.7018.7018.700
12/16/201628.1528.1527.9728.04243,299
12/16/201618.7018.7018.7018.700
12/15/201627.9228.1527.8628.08253,219
12/15/201618.7018.7018.7018.700
12/14/201628.2228.3027.8927.95316,400
12/14/201618.7018.7018.7018.700
12/13/201628.1528.2528.1228.23254,520
12/13/201618.7018.7018.7018.700
12/12/201627.8828.0927.8828.04357,117
12/12/201618.7018.7018.7018.700
12/9/201627.7627.9327.7627.92265,459
12/9/201618.7018.7018.7018.700
12/8/201627.7527.8627.6527.76333,260
12/8/201618.7018.7018.7018.700
12/7/201627.2927.7427.2527.74422,239
12/7/201618.7018.7018.7018.700
12/6/201627.1827.3027.1527.30314,914
12/6/201618.7018.7018.7018.700
12/5/201627.1927.2127.0827.13352,419
12/5/201618.7018.7018.7018.700
12/2/201627.0927.1526.9827.05433,251
12/2/201618.7018.7018.7018.700
12/1/201627.1927.1926.9527.00608,204
12/1/201618.7018.7018.7018.700
11/30/201627.3627.3727.1927.20323,939
11/30/201618.7018.7018.7018.700
11/29/201627.4227.4727.3627.42354,331
11/29/201618.7018.7018.7018.700
11/28/201627.3227.4527.3227.42287,541
11/28/201618.7018.7018.7018.700
11/25/201627.2027.3627.2027.35112,717
11/25/201618.7018.7018.7018.700
11/24/201618.7018.7018.7018.700
11/23/201627.1127.2127.0527.18317,179
11/23/201618.7018.7018.7018.700
11/21/201626.8727.0126.8427.01376,712
11/21/201618.7018.7018.7018.700
11/18/201626.8926.8926.7526.82375,620
11/18/201618.7018.7018.7018.700
11/17/201626.7926.8826.7726.86686,840
11/17/201618.7018.7018.7018.700
11/16/201626.8926.9126.7826.84721,288
11/16/201618.7018.7018.7018.700
11/15/201626.7526.8926.7126.89359,276
11/15/201618.7018.7018.7018.70500
11/14/201626.8226.8426.6426.67623,915
11/14/201619.2419.2419.2419.240
11/11/201626.7526.8026.6626.78380,232
11/11/201619.2419.2419.2419.240
11/10/201627.0327.0326.6526.81512,294
11/10/201619.2419.2419.2419.240
11/9/201626.6127.0226.4726.91571,955
11/9/201619.2419.2419.2419.240
11/8/201626.5726.7426.5326.66271,811
11/8/201619.2419.2419.2419.240
11/7/201626.3526.5626.3326.54373,737
  • Showing 1-100 of 1,305 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center