$25.78 +0.10 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

May. 25, 2016 | 11:18 AM

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
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
5/9/201625.8125.8225.7225.78205,529
5/6/201625.6325.7825.5625.78226,914
5/5/201625.8125.8825.6325.69260,282
5/4/201625.6825.8225.6425.76327,729
5/3/201625.8025.8325.6825.77445,808
5/2/201625.7825.8925.6725.85880,308
4/29/201625.6525.7525.5425.70450,567
4/28/201625.6325.7725.5325.65597,925
4/27/201625.5025.7725.5025.71370,489
4/26/201625.5525.5825.4225.48342,444
4/25/201625.4125.4725.3125.46385,085
4/22/201625.3525.4625.3325.45391,651
4/21/201625.6225.6525.2825.32856,253
4/20/201625.8925.8925.6625.67586,080
4/19/201625.8225.9025.7825.90851,867
4/18/201625.5825.8225.5525.80305,354
4/15/201625.6325.6825.5925.68493,005
4/14/201625.6525.7025.6125.64341,081
4/13/201625.7525.7725.5525.64330,910
4/12/201625.4925.7125.4725.67493,758
4/11/201625.6025.6825.4525.46484,962
4/8/201625.6225.6625.5025.56436,121
4/7/201625.5325.5925.4125.49550,913
4/6/201625.5525.7025.5025.70474,308
4/5/201625.6325.6725.5025.531,061,050
4/4/201625.7525.7525.6525.71509,844
4/1/201625.4825.7525.4325.741,106,480
3/31/201625.7225.7625.6325.65714,290
3/30/201625.7825.7925.6925.71536,826
3/29/201625.4325.6825.3925.67510,149
3/28/201625.4225.5025.3525.451,597,580
3/24/201625.2725.4125.1925.411,511,610
3/23/201625.3425.4325.2925.351,486,970
3/22/201625.5725.6425.5025.54998,894
3/21/201625.5225.6625.4725.61563,555
3/18/201625.7225.7225.5625.561,139,080
3/17/201625.3625.7125.3425.66833,728
3/16/201625.2325.3925.0925.361,054,180
3/15/201625.0925.2525.0625.25617,149
3/14/201625.2225.2925.1425.23599,536
3/11/201625.3125.3525.2125.28646,918
3/10/201625.1625.2124.9425.12649,572
3/9/201625.1325.1825.0525.10570,683
3/8/201625.0925.1424.9825.01433,549
3/7/201624.9625.1524.9025.13696,912
3/4/201624.8425.0624.7925.01467,901
3/3/201624.7424.8624.6224.841,836,380
3/2/201624.5324.7424.3924.741,450,280
3/1/201624.4524.5824.4024.54864,880
2/29/201624.4424.5924.3124.31690,551
2/26/201624.6724.7524.4124.432,643,280
2/25/201624.4624.6724.4224.67700,164
2/24/201624.2524.4524.1324.43595,955
2/23/201624.4424.4624.3424.382,157,710
2/22/201624.4624.5124.3824.49825,596
2/19/201624.3024.3324.2024.30575,261
2/18/201624.2724.4124.2424.37775,247
2/17/201624.2424.3524.1424.271,360,750
2/16/201624.0824.1323.9124.13709,663
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center