$23.20 -0.04 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Oct. 2, 2014 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
12/10/201321.7521.7621.6521.6796,958
12/9/201321.8321.8321.7121.80138,779
12/6/201321.6721.7521.6521.74121,512
12/5/201321.5321.5621.4521.4997,409
12/4/201321.5421.6821.4721.58109,889
12/3/201321.6121.6721.5321.65260,238
12/2/201321.7821.7821.6421.65121,821
11/29/201321.8121.9021.7621.7733,217
11/27/201321.8121.8321.7421.82113,913
11/26/201321.8821.8921.8121.81135,165
11/25/201321.9621.9721.8821.90153,730
11/22/201321.9021.9621.8721.9571,314
11/21/201321.9222.0121.8721.98156,642
11/20/201321.9822.0621.8021.83118,227
11/19/201321.9722.0321.9321.97173,113
11/18/201322.0122.0621.9621.98220,916
11/15/201321.9622.0021.8722.0094,349
11/14/201321.8221.9721.8221.9389,448
11/13/201321.6021.8021.5921.79122,592
11/12/201321.7321.7921.6621.74266,397
11/11/201321.7521.8221.7321.7781,183
11/8/201321.6621.7821.5321.77123,607
11/7/201321.9821.9921.6521.69465,606
11/6/201321.8121.9321.7921.93211,700
11/5/201321.8221.8421.6921.69103,318
11/4/201321.8321.8821.7621.86104,387
11/1/201321.8021.8521.6921.75113,869
10/31/201321.7821.8921.7021.76167,834
10/30/201321.9922.0021.7621.80118,304
10/29/201321.8521.9621.8521.94335,411
10/28/201321.7921.8621.7921.84148,372
10/25/201321.6621.8521.6521.85212,541
10/24/201321.6821.6921.6221.66184,274
10/23/201321.6221.7321.6221.67106,237
10/22/201321.6121.7421.5321.70128,410
10/21/201321.5021.5021.4321.50219,454
10/18/201321.4921.5021.3821.44103,734
10/17/201321.1621.4121.1221.39160,324
10/16/201320.9321.1320.9321.1291,119
10/15/201321.0121.0320.8520.88235,408
10/14/201320.9521.0320.9021.03128,779
10/11/201320.9421.0620.9121.06113,037
10/10/201320.7820.9820.7320.97221,277
10/9/201320.6120.7820.6020.67156,705
10/8/201320.6720.7620.5920.59295,069
10/7/201320.6720.8120.6320.7198,686
10/4/201320.7620.7820.6720.75303,016
10/3/201320.9120.9120.6720.72104,626
10/2/201320.8620.9520.7820.93188,273
10/1/201320.9121.0020.8720.97132,070
9/30/201320.8520.8720.7520.84146,095
9/27/201321.0521.0520.8820.93119,332
9/26/201321.0721.1621.0021.10167,581
9/25/201321.1521.2121.0721.08106,408
9/24/201321.1421.2321.1121.14247,587
9/23/201321.1521.2221.0921.21110,459
9/20/201321.4821.4821.1321.17348,872
9/19/201321.6221.6321.4821.51165,564
9/18/201321.2321.6321.1921.59129,591
9/17/201321.2221.2921.2221.26106,059
9/16/201321.2821.3321.1221.16280,327
9/13/201320.9721.1020.9721.07126,749
9/12/201320.9720.9920.9220.94184,866
9/11/201320.8720.9620.8520.91162,753
9/10/201320.9020.9020.7920.90217,697
9/9/201320.7220.7920.7020.7695,921
9/6/201320.6920.7720.5820.66137,440
9/5/201320.6920.7420.6020.61161,945
9/4/201320.5420.7320.4920.68298,184
9/3/201320.8220.8220.4920.52220,119
8/30/201320.7020.7320.6120.67294,952
8/29/201320.7420.8020.6720.67143,937
8/28/201320.6620.7920.6320.69161,710
8/27/201320.6220.7520.6220.63167,094
8/26/201320.9720.9720.7720.79120,833
8/23/201320.8320.9520.7720.94122,470
8/22/201320.7220.9520.5620.77114,979
8/21/201320.8320.8320.6120.62189,085
8/20/201320.7320.9420.7320.84167,413
8/19/201320.8820.9120.7320.74115,674
8/16/201321.0021.0320.8020.89201,961
8/15/201321.1921.1921.0221.06203,934
8/14/201321.3521.3521.2321.28155,930
8/13/201321.4821.4821.3121.35128,359
8/12/201321.3221.3921.3121.3789,553
8/9/201321.4421.4821.3321.40166,055
8/8/201321.5421.5421.3721.47169,851
8/7/201321.4321.5021.3821.48293,665
8/6/201321.6621.6621.4321.46189,627
8/5/201321.6921.6921.5421.56235,005
8/2/201321.6121.6421.5321.64156,498
8/1/201321.5721.6321.4921.60187,754
7/31/201321.4921.5521.3621.41254,154
7/30/201321.6121.6121.4221.48726,805
7/29/201321.5221.5821.4821.52320,948
7/26/201321.3921.5321.3221.53185,492
7/25/201321.3521.4521.3021.45161,145
7/24/201321.5221.5221.2821.36299,144
7/23/201321.4821.5621.4521.51121,120
7/22/201321.4621.5021.4021.43120,229
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center