$26.04 -0.76 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jun. 24, 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
2/2/201623.7523.7723.6323.76298,746
2/1/201623.8324.0423.8023.951,895,700
1/29/201623.5923.9323.5923.93580,243
1/28/201623.4123.5723.2723.52375,838
1/27/201623.1923.5423.1123.27403,665
1/26/201623.0223.2923.0023.29188,984
1/25/201623.1723.1722.9222.93196,793
1/22/201623.1123.2122.9823.18406,606
1/21/201622.6822.9722.5622.84563,999
1/20/201622.7522.8222.2522.65511,880
1/19/201623.0823.1222.8623.02824,568
1/15/201622.7322.9222.6722.90549,484
1/14/201622.8923.3422.8623.20308,075
1/13/201623.1823.1922.8022.82430,682
1/12/201623.1823.1822.8523.06423,598
1/11/201623.0023.1022.8423.03689,701
1/8/201623.2323.2322.8622.92317,340
1/7/201623.1423.4223.0623.13394,965
1/6/201623.3523.5723.3523.49342,723
1/5/201623.5323.6823.3923.66289,034
1/4/201623.3823.5123.2423.51567,183
12/31/201523.8323.8423.6823.70168,027
12/30/201524.0124.0223.9123.92210,314
12/29/201524.0224.0623.9924.05239,272
12/28/201523.7823.8823.7423.86407,937
12/24/201523.9423.9423.8523.89281,600
12/23/201523.7523.9723.6823.95132,627
12/22/201523.7223.8923.5923.85102,840
12/21/201523.6123.6523.4723.64102,444
12/18/201523.7923.7923.5023.50171,548
12/17/201524.0824.0923.8423.85132,891
12/16/201523.7624.0823.7224.05294,186
12/15/201523.5323.7623.5323.681,245,240
12/14/201523.2423.4123.1423.39184,540
12/11/201523.3023.4223.2223.25195,361
12/10/201523.6123.6823.5023.51202,274
12/9/201523.5423.8623.4923.57158,961
12/8/201523.5623.6523.4823.5893,327
12/7/201523.7623.7723.6223.7568,676
12/4/201523.4523.8623.4523.86205,006
12/3/201523.6823.6823.3723.42109,872
12/2/201523.9323.9423.6323.65137,916
12/1/201523.8923.9823.8323.97124,189
11/30/201523.8723.9123.8023.8288,096
11/27/201523.8023.8723.7823.8567,566
11/25/201523.8723.8723.7823.8249,098
11/24/201523.6223.9123.6223.85102,465
11/23/201523.7223.8023.6823.7370,218
11/20/201523.8423.9223.7423.7698,683
11/19/201523.6623.7923.6623.7594,865
11/18/201523.4923.7123.4423.69101,734
11/17/201523.6523.6523.3823.4478,489
11/16/201523.1723.6023.1723.59114,868
11/13/201523.3823.4123.2023.2199,592
11/12/201523.6023.6123.3923.3943,842
11/11/201523.7323.8023.7223.7457,680
11/10/201523.5523.6923.5523.64165,549
11/9/201523.6423.6423.5023.57109,739
11/6/201523.9123.9123.5323.73110,824
11/5/201524.0624.1023.9624.0271,610
11/4/201524.1924.1924.0124.04553,664
11/3/201524.1224.2024.0324.14107,829
10/30/201523.9924.0323.8823.9045,389
10/29/201523.9523.9823.8523.9698,276
10/28/201523.9424.0823.7724.0487,234
10/26/201524.0324.0723.9624.0098,746
10/23/201524.1924.1923.9724.04103,332
10/22/201523.6924.0623.6924.04267,507
10/21/201523.6923.7823.5523.58181,524
10/20/201523.5923.7323.5723.67107,825
10/19/201523.5723.6423.5423.64125,657
10/16/201523.5223.6623.5223.6695,209
10/15/201523.2423.4623.2223.4698,958
10/14/201523.2123.2723.1423.1858,229
10/13/201523.1923.2923.1623.1949,719
10/12/201523.2423.3023.2323.2737,517
10/9/201523.2723.3123.1823.2388,791
10/8/201522.9823.3122.9523.28104,524
10/7/201522.9723.0422.8623.0489,596
10/6/201522.8222.9122.8022.8381,573
10/5/201522.5122.8322.5122.81210,085
10/2/201521.9422.3421.9022.3491,804
10/1/201522.2122.2121.8722.05248,746
9/30/201522.0422.1621.9822.1490,184
9/29/201521.8121.8921.7321.85124,946
9/28/201521.9621.9921.7421.77140,166
9/25/201522.0922.2321.9922.05151,308
9/24/201521.7522.0121.7421.98151,617
9/23/201521.9521.9721.8321.9158,435
9/22/201522.1022.1722.0322.14100,814
9/21/201522.2722.3822.2422.30106,220
9/18/201522.1922.3822.1222.18172,159
9/17/201522.4522.7622.3922.46224,554
9/16/201522.3122.5222.3122.49117,781
9/15/201522.0222.2921.9922.25132,705
9/14/201522.0222.0321.9221.99119,257
9/11/201521.8722.0221.8222.02146,894
9/10/201521.8522.0521.8321.91212,517
9/9/201522.3722.3721.8221.85140,250
9/8/201521.9622.1721.9422.1695,483
Trading Center