$27.05 +0.05 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Dec. 2, 2016 | 04:00 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
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
11/7/201619.2419.2419.2419.242,000
11/4/201626.1826.2526.0826.10347,089
11/4/201619.2119.2119.2119.21250
11/3/201626.2326.3026.1226.17437,901
11/3/201619.1719.1719.1719.17100
11/2/201626.3426.3426.1426.20289,406
11/2/201620.1420.1420.1420.140
11/1/201626.6526.6626.2426.37613,855
11/1/201620.1420.1420.1420.140
10/31/201626.5526.6726.5426.62255,206
10/28/201626.6326.6826.4326.52182,894
10/27/201626.6826.6926.5726.58132,841
10/26/201626.5026.6626.4626.59172,579
10/25/201626.5826.6226.5226.56242,504
10/24/201626.5326.6126.4726.52214,607
10/21/201626.5426.6226.4526.48214,699
10/20/201626.6326.6726.5226.57169,865
10/19/201626.7926.7926.6526.71265,504
10/18/201626.8426.8426.7326.80226,580
10/17/201626.7526.7926.6926.71160,768
10/14/201626.8626.9526.7626.76200,297
10/13/201626.6826.8626.5726.77300,241
10/12/201626.7826.8626.6826.82227,398
10/11/201627.0127.0126.6626.74196,422
10/10/201627.0827.1426.9927.03166,971
10/7/201627.0627.1326.8226.96157,841
10/6/201626.9627.0626.8727.03160,285
10/5/201626.9627.0526.9226.99499,072
10/4/201627.1827.1826.7926.91774,014
10/3/201627.2127.2227.0927.16443,339
9/30/201627.2627.3827.2227.27639,132
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
  • Showing 1-100 of 1,273 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center