$23.24 +0.12 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Mar. 27, 2015 | 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
10/29/201423.8623.9323.6223.78325,911
10/28/201423.6823.7723.5923.77260,174
10/27/201423.5123.7423.5123.61124,730
10/24/201423.4723.6223.4023.60165,167
10/23/201423.4923.5523.3923.43701,959
10/22/201423.4923.5823.3523.37341,661
10/21/201423.2323.4423.1323.41202,294
10/20/201422.9423.1222.8823.09159,775
10/17/201423.0023.0022.7722.90197,069
10/16/201422.5522.8322.4422.71280,880
10/15/201422.7122.8222.2622.77562,242
10/14/201423.0023.1822.8722.92118,256
10/13/201423.0623.2622.8922.90276,290
10/10/201423.1023.3523.1023.10174,288
10/9/201423.5423.5523.1323.16295,669
10/8/201423.1623.5723.1223.56107,517
10/7/201423.3123.3923.1723.17116,517
10/6/201423.4223.5023.2923.38169,874
10/3/201423.3723.3923.1923.36123,139
10/2/201423.2523.2623.0723.18299,061
10/1/201423.3523.4123.1923.24401,521
9/30/201423.4923.5423.3523.40115,610
9/29/201423.2923.4623.2623.4396,523
9/26/201423.3823.4823.2623.44123,075
9/25/201423.5823.5823.3523.3795,529
9/24/201423.5523.6323.4423.59125,721
9/23/201423.5923.6323.5123.51181,253
9/22/201423.9623.9623.8423.88208,553
9/19/201423.9624.0423.9423.9971,304
9/18/201423.9623.9723.8423.90180,081
9/17/201423.9024.0223.8123.90148,025
9/16/201423.6523.9423.6523.9081,619
9/15/201423.5723.7123.5723.69129,770
9/12/201423.7623.7623.4923.56194,922
9/11/201423.6023.8023.6023.8066,548
9/10/201423.6923.7123.5623.7160,919
9/9/201423.8523.8823.6523.7298,227
9/8/201424.0024.0023.8423.8970,504
9/5/201423.8624.0323.8624.02108,821
9/4/201423.9323.9523.7923.8795,601
9/3/201423.9523.9723.8923.91106,033
9/2/201423.9723.9723.7723.86143,928
8/29/201423.8623.9823.8423.95161,568
8/28/201423.7923.8623.7923.8582,528
8/27/201423.7623.8223.7623.82110,780
8/26/201423.7623.8023.7123.73236,151
8/25/201423.7423.8023.7123.7576,627
8/22/201423.7423.7423.6023.6578,926
8/21/201423.6823.7623.6823.74115,824
8/20/201423.6223.6823.5623.66187,366
8/19/201423.5723.6423.5023.64103,278
8/18/201423.5223.5623.4623.4997,880
8/15/201423.5223.5623.3323.48175,664
8/14/201423.3723.4823.3623.4888,232
8/13/201423.3123.3823.2723.38155,183
8/12/201423.2923.2923.2023.2869,509
8/11/201423.3623.4023.2623.2998,253
8/8/201422.9823.2722.9823.24140,617
8/7/201423.1723.2622.8922.98102,336
8/6/201423.0223.1423.0223.05136,302
8/5/201423.4123.4123.0523.12219,571
8/4/201423.3723.4423.1923.42272,399
8/1/201423.4523.5123.3223.37246,339
7/31/201423.8623.8623.4723.49220,189
7/30/201424.1624.1623.8423.93172,380
7/29/201424.2824.3224.0624.06146,313
7/28/201423.9824.1023.9724.08157,604
7/25/201424.1024.1223.9924.03142,925
7/24/201424.0824.1724.0724.1399,181
7/23/201424.1624.1624.0624.1238,296
7/22/201424.1224.1624.0824.13110,684
7/21/201423.9624.0523.9424.0484,209
7/18/201423.9824.0823.9124.0787,576
7/17/201424.0724.1523.8623.86157,095
7/16/201424.0024.1423.9924.1394,843
7/15/201423.9023.9123.7823.87105,331
7/14/201423.9223.9423.8923.9358,573
7/11/201423.8623.9323.7923.8672,215
7/10/201423.6723.8823.6323.85157,067
7/9/201423.8523.8823.7523.82107,520
7/8/201423.7623.8523.7623.81129,298
7/7/201423.8223.8723.7923.84235,159
7/3/201423.8123.8323.7523.8366,422
7/2/201423.8523.8523.7123.77134,612
7/1/201423.8123.8923.7623.8195,324
6/30/201423.8123.8223.7223.78182,392
6/27/201423.7623.7823.6523.7875,559
6/26/201423.8023.8023.6123.74283,643
6/25/201423.7123.8323.6823.82109,493
6/24/201423.8423.8723.7323.75137,150
6/20/201424.0924.0924.0324.04140,038
6/19/201423.9424.0123.9324.01151,412
6/18/201423.7023.9123.6723.91144,944
6/17/201423.6723.6923.5923.68109,301
6/16/201423.6123.7323.5723.69177,278
6/13/201423.5123.6223.4623.59111,364
6/12/201423.3623.3923.2923.39181,120
6/11/201423.4923.4923.3723.3976,521
6/10/201423.4423.5323.4423.5055,179
6/9/201423.4823.5423.4623.4986,805
Trading Center