$27.58 -0.08 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jul. 25, 2016 | 10:03 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
10/4/201115.6415.8415.4015.84454,138
10/3/201116.0216.1815.7115.711,197,290
9/30/201116.1716.3216.1116.12573,052
9/29/201116.2616.3016.0516.23176,898
9/28/201116.1716.3215.9916.05252,401
9/27/201116.2716.3716.1316.19243,360
9/26/201115.9016.0415.7816.03970,918
9/23/201115.6715.8415.6515.80215,680
9/22/201115.7315.7915.5415.75197,656
9/21/201116.3916.4016.0316.0498,503
9/20/201116.4716.6616.3616.5140,800
9/19/201116.3316.4116.2416.38875,430
9/16/201116.4516.5116.4016.51211,399
9/15/201116.3116.3616.2016.3686,997
9/14/201116.1216.2915.9416.1755,144
9/13/201116.0016.0415.8316.03445,244
9/12/201115.6915.9415.6415.9460,877
9/9/201116.0816.0815.7715.87137,671
9/8/201116.2216.3416.1416.18129,171
9/7/201116.1816.2716.1016.27109,152
9/6/201115.6516.0215.6516.01211,196
9/2/201116.1516.1916.0416.06113,686
9/1/201116.4116.7016.3016.33165,399
8/31/201116.5416.5616.3316.44666,113
8/30/201116.3016.5016.2516.41150,852
8/29/201116.2016.3716.2016.37191,982
8/26/201115.9216.0815.6516.0482,724
8/25/201116.2416.2415.9415.9895,850
8/24/201115.9716.2415.9416.24196,580
8/23/201115.6815.9915.6515.99136,210
8/22/201115.8815.8815.5715.63137,371
8/19/201115.5615.8015.5015.59118,624
8/18/201115.7415.8415.5515.68184,504
8/17/201115.9816.1215.9316.02154,394
8/16/201115.8515.9615.7515.9279,788
8/15/201115.7115.9815.7115.98328,389
8/12/201115.7515.7915.5215.59110,447
8/11/201115.0715.7515.0515.62196,801
8/10/201115.2515.4114.9515.02145,390
8/9/201115.1815.4814.5715.48520,156
8/8/201115.3915.6214.9614.96280,852
8/5/201115.7615.8615.3615.77351,018
8/4/201115.9916.0215.6215.63172,577
8/3/201116.1116.1415.8816.12126,703
8/2/201116.2216.2616.0916.1090,230
8/1/201116.5416.5416.1916.3276,008
7/29/201116.3116.4416.2516.3470,685
7/28/201116.6016.6216.4616.4637,933
7/27/201116.6516.7016.5816.58125,955
7/26/201116.8016.8016.7116.72106,749
7/25/201116.7616.8416.7616.78109,862
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center