$24.23 +0.54 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
3/11/201014.2414.2914.1614.2918,200
3/10/201014.2314.2514.1814.2220,700
3/9/201014.2014.2414.1914.2025,700
3/8/201014.1714.2114.1614.2021,900
3/5/201014.1414.1714.0714.1517,000
3/4/201013.9914.0413.9714.0420,200
3/3/201014.1014.1014.0014.0117,200
3/2/201014.0114.0413.9914.0312,600
3/1/201013.9313.9813.9113.9718,700
2/26/201013.8813.9013.8313.857,400
2/25/201013.8313.8813.7513.8810,700
2/24/201013.9213.9513.8513.9522,200
2/23/201013.9913.9913.8813.9012,700
2/22/201014.0914.0913.9814.0036,500
2/19/201013.9014.0413.9014.0413,100
2/18/201013.9213.9713.8913.9729,600
2/17/201013.9513.9513.8613.8817,200
2/16/201013.7413.8813.7413.8868,900
2/12/201013.6013.6713.5313.6613,200
2/11/201013.5413.7013.5413.7012,200
2/10/201013.6813.6813.5813.6321,700
2/9/201013.6213.7913.6113.6832,500
2/8/201013.6313.6613.5313.5311,100
2/5/201013.6413.6413.4313.6130,700
2/4/201013.8513.8913.6313.6324,200
2/3/201014.0414.0413.9113.946,800
2/2/201013.8514.0613.8514.0418,500
2/1/201013.8313.8613.7913.8623,600
1/29/201013.8013.9113.7813.7818,800
1/28/201013.8513.9013.8013.858,000
1/27/201013.8913.9713.8213.9646,200
1/26/201013.9313.9713.8613.9553,900
1/25/201013.9814.0213.9113.984,900
1/22/201014.1114.1213.9213.9222,600
1/21/201014.3614.4214.1214.1619,200
1/20/201014.4314.4314.2714.3511,400
1/19/201014.2614.5214.2614.5216,300
1/15/201014.3814.3814.1914.2922,500
1/14/201014.4214.4314.3814.4314,400
1/13/201014.3714.4414.3514.4312,600
1/12/201014.2914.3714.2614.3151,800
1/11/201014.2914.3314.2714.3320,400
1/8/201014.2914.2914.1914.2615,300
1/7/201014.2414.3014.2414.2932,100
1/6/201014.3014.3314.2814.2927,300
1/5/201014.4314.4314.2614.3013,300
1/4/201014.3214.4214.3214.3819,600
12/31/200914.4714.4714.2714.2730,100
12/30/200914.4014.4514.4014.4514,700
12/29/200914.5014.5414.4414.4624,700
12/28/200914.4314.4414.4014.4223,300
12/24/200914.3614.4014.3614.406,700
12/23/200914.3714.3714.2714.3310,000
12/22/200914.3314.3514.2814.3233,100
12/21/200914.4314.5314.4314.4617,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center