$27.12 -0.19 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Sep. 29, 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
9/29/201627.2827.2827.0227.12246,059
9/28/201627.2727.3227.0927.31176,374
9/27/201627.0927.2827.0527.23252,319
9/26/201627.2227.2227.0827.09165,745
9/23/201627.4227.4227.3227.33256,909
9/22/201627.3427.4527.3327.39351,319
9/21/201626.9927.2426.8827.23301,813
9/20/201627.2327.2527.1027.10376,253
9/19/201627.2127.2427.0927.10321,225
9/16/201627.1327.1527.0027.11193,716
9/15/201626.8427.2226.8227.16270,588
9/14/201626.9027.0626.7826.85362,935
9/13/201627.1727.1726.8126.91345,670
9/12/201626.7427.3826.7127.34289,105
9/9/201627.4427.4426.8426.84431,218
9/8/201627.6427.6727.5727.62241,759
9/7/201627.6327.6927.6027.69216,324
9/6/201627.6427.6827.5527.68368,890
9/2/201627.5027.6327.4727.59317,260
9/1/201627.3627.4427.2627.41370,380
8/31/201627.4327.4327.2527.40225,108
8/30/201627.5427.5427.3827.44200,196
8/29/201627.3627.5527.3627.55180,432
8/26/201627.5027.6727.2427.34243,260
8/25/201627.3927.5127.3727.47243,108
8/24/201627.5327.5327.3727.43226,277
8/23/201627.4927.6027.4927.53404,508
8/22/201627.4127.4627.3327.43258,514
8/19/201627.4927.4927.3227.44305,383
8/18/201627.5027.5527.4227.55239,326
8/17/201627.4127.5327.2727.52299,166
8/16/201627.5527.6027.4127.42396,986
8/15/201627.6527.6927.5927.60211,849
8/12/201627.6627.6727.5527.58288,348
8/11/201627.5627.6827.5527.65308,799
8/10/201627.5127.5627.4127.48251,657
8/9/201627.5127.5627.4427.47408,314
8/8/201627.5427.5427.4627.50145,026
8/5/201627.4727.5427.4127.53337,411
8/4/201627.3627.3927.2927.32231,054
8/3/201627.3327.4027.2527.35438,853
8/2/201627.6127.6127.3327.40285,319
8/1/201627.6527.7027.5827.63242,312
7/29/201627.5227.7027.4827.67212,526
7/28/201627.5327.5527.3827.51251,169
7/27/201627.6527.6527.4027.55243,643
7/26/201627.7027.7227.5027.60250,249
7/25/201627.6527.6527.5327.64246,262
7/22/201627.5127.6727.4927.66284,579
7/21/201627.5227.5227.3927.49227,615
7/20/201627.5227.5427.4427.53452,228
7/19/201627.4627.4627.3827.44373,167
7/18/201627.5127.5627.4527.53459,577
7/15/201627.5527.5727.4227.51378,297
7/14/201627.4727.5327.4227.48338,969
7/13/201627.3527.3827.2927.36256,606
7/12/201627.3327.3727.2227.28651,369
7/11/201627.2127.2727.1027.22545,326
7/8/201626.8827.1626.8527.14535,610
7/7/201626.9326.9726.6926.77389,049
7/6/201626.7826.9326.5726.91974,595
7/5/201626.8426.8826.7826.80298,609
7/1/201626.8526.9126.8026.89909,978
6/30/201626.4626.8326.3826.83725,232
6/29/201626.2426.4226.1826.40492,935
6/28/201625.9526.0425.8326.04581,552
6/27/201625.9025.9025.6625.79959,857
6/24/201626.1126.4825.9426.04792,787
6/23/201626.7126.8026.6126.80191,262
6/22/201626.5326.6426.4526.48317,211
6/21/201626.7426.7726.6026.68294,682
6/20/201626.8726.8726.5926.61242,136
6/17/201626.5826.5826.3226.49312,931
6/16/201626.2626.5126.2026.49345,571
6/15/201626.4526.4926.3226.35265,020
6/14/201626.2626.4226.2326.42281,528
6/13/201626.4126.4726.3126.33210,739
6/10/201626.4126.5426.3326.47188,545
6/9/201626.3626.5526.3526.52252,208
6/8/201626.3526.4426.2626.44688,256
6/7/201626.2026.3626.2026.32210,966
6/6/201626.1326.2426.1026.20170,758
6/3/201625.9926.1225.9326.09182,770
6/2/201625.8425.9425.7725.93208,316
6/1/201625.8125.9325.7925.91218,547
5/31/201625.9125.9725.7825.88327,574
5/27/201625.8625.9125.8025.91184,668
5/26/201625.8425.8625.7625.83187,733
5/25/201625.7925.8325.6625.77250,470
5/24/201625.6025.7125.4825.68198,035
5/23/201625.5225.5325.4325.43315,336
5/20/201625.5925.5925.4525.51305,298
5/19/201625.3025.4925.2425.48412,308
5/18/201625.6125.7325.3625.46326,432
5/17/201625.9125.9325.5825.68313,953
5/16/201625.7825.9825.7525.95222,852
5/13/201626.0026.0125.7525.79240,932
5/12/201626.0126.0925.9326.04282,555
5/11/201626.0826.0825.9225.93516,707
5/10/201625.8226.0425.8226.04217,135
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center