$27.92 +0.16 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

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
8/26/201627.5027.6727.2427.34243,260
8/25/201627.3927.5127.3727.47243,108
8/24/201627.5327.5327.3727.43226,277
8/23/201627.4927.6027.4927.53404,508
8/22/201627.4127.4627.3327.43258,514
8/19/201627.4927.4927.3227.44305,383
8/18/201627.5027.5527.4227.55239,326
8/17/201627.4127.5327.2727.52299,166
8/16/201627.5527.6027.4127.42396,986
8/15/201627.6527.6927.5927.60211,849
8/12/201627.6627.6727.5527.58288,348
8/11/201627.5627.6827.5527.65308,799
8/10/201627.5127.5627.4127.48251,657
8/9/201627.5127.5627.4427.47408,314
8/8/201627.5427.5427.4627.50145,026
8/5/201627.4727.5427.4127.53337,411
8/4/201627.3627.3927.2927.32231,054
8/3/201627.3327.4027.2527.35438,853
8/2/201627.6127.6127.3327.40285,319
8/1/201627.6527.7027.5827.63242,312
7/29/201627.5227.7027.4827.67212,526
7/28/201627.5327.5527.3827.51251,169
7/27/201627.6527.6527.4027.55243,643
7/26/201627.7027.7227.5027.60250,249
7/25/201627.6527.6527.5327.64246,262
7/22/201627.5127.6727.4927.66284,579
7/21/201627.5227.5227.3927.49227,615
7/20/201627.5227.5427.4427.53452,228
7/19/201627.4627.4627.3827.44373,167
7/18/201627.5127.5627.4527.53459,577
7/15/201627.5527.5727.4227.51378,297
7/14/201627.4727.5327.4227.48338,969
7/13/201627.3527.3827.2927.36256,606
7/12/201627.3327.3727.2227.28651,369
7/11/201627.2127.2727.1027.22545,326
7/8/201626.8827.1626.8527.14535,610
7/7/201626.9326.9726.6926.77389,049
7/6/201626.7826.9326.5726.91974,595
7/5/201626.8426.8826.7826.80298,609
7/1/201626.8526.9126.8026.89909,978
6/30/201626.4626.8326.3826.83725,232
6/29/201626.2426.4226.1826.40492,935
6/28/201625.9526.0425.8326.04581,552
6/27/201625.9025.9025.6625.79959,857
6/24/201626.1126.4825.9426.04792,787
6/23/201626.7126.8026.6126.80191,262
6/22/201626.5326.6426.4526.48317,211
6/21/201626.7426.7726.6026.68294,682
6/20/201626.8726.8726.5926.61242,136
6/17/201626.5826.5826.3226.49312,931
6/16/201626.2626.5126.2026.49345,571
6/15/201626.4526.4926.3226.35265,020
6/14/201626.2626.4226.2326.42281,528
6/13/201626.4126.4726.3126.33210,739
6/10/201626.4126.5426.3326.47188,545
6/9/201626.3626.5526.3526.52252,208
6/8/201626.3526.4426.2626.44688,256
6/7/201626.2026.3626.2026.32210,966
6/6/201626.1326.2426.1026.20170,758
6/3/201625.9926.1225.9326.09182,770
6/2/201625.8425.9425.7725.93208,316
6/1/201625.8125.9325.7925.91218,547
5/31/201625.9125.9725.7825.88327,574
5/27/201625.8625.9125.8025.91184,668
5/26/201625.8425.8625.7625.83187,733
5/25/201625.7925.8325.6625.77250,470
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
Trading Center