First Trust Morningstar Div Leaders Idx $23.00

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : FDL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
7/2/201320.6120.7820.5620.65236,908
7/1/201320.7620.7820.5820.63142,254
6/28/201320.7020.7720.5720.63178,115
6/27/201320.6720.8220.6720.69172,976
6/26/201320.5720.6020.4320.57242,737
6/25/201320.3320.4620.2120.41175,020
6/24/201320.1820.3320.0320.18354,981
6/21/201320.3920.4920.1720.40294,666
6/20/201320.8420.8420.3320.39858,047
6/19/201321.3221.3220.9320.93398,484
6/14/201321.0821.2121.0621.10200,941
6/13/201320.8421.1320.7721.12192,764
6/12/201321.0921.1420.8020.80271,557
6/11/201320.9521.1220.9120.96153,216
6/10/201321.1321.1621.0421.11171,683
6/7/201321.0421.1220.9421.06160,511
6/6/201320.7020.9720.6820.96186,606
6/5/201320.9320.9320.7220.73190,723
6/4/201320.9321.0520.8420.95176,277
6/3/201320.8820.9820.7520.941,299,160
5/31/201320.9721.1820.7820.79276,011
5/30/201321.0821.2421.0321.05154,406
5/29/201321.2421.2420.9121.02251,225
5/28/201321.5221.6221.3021.34333,084
5/24/201321.3621.4121.3121.4193,909
5/23/201321.3121.5521.2921.48232,098
5/22/201321.6821.9221.4321.50192,632
5/21/201321.6521.6821.5221.68233,728
5/20/201321.6921.7121.5821.61231,902
5/17/201321.5821.6921.5221.68125,759
5/16/201321.6421.6521.5221.53117,677
5/15/201321.4921.7821.4721.69205,696
5/14/201321.2721.4921.2721.49129,750
5/13/201321.3121.3121.2321.29328,903
5/10/201321.2921.3321.2021.31361,610
5/9/201321.4221.4221.2121.26183,661
5/8/201321.4021.4321.3321.39143,341
5/7/201321.3021.4221.2721.42187,626
5/6/201321.3921.3921.2321.24184,167
5/3/201321.4621.4921.3821.38307,035
5/2/201321.2821.3521.2321.33231,947
5/1/201321.3721.4421.2121.241,326,850
4/30/201321.4621.4821.3821.48210,173
4/29/201321.4121.5021.3821.47283,255
4/26/201321.3321.4121.3121.37300,892
4/25/201321.2621.3921.2621.34332,481
4/24/201321.3421.3521.2121.24929,441
4/23/201321.3321.4221.1721.42271,382
4/22/201321.2521.2921.1121.28193,966
4/19/201321.0021.2120.9821.2177,764
4/18/201320.9820.9820.8420.9095,671
4/17/201320.9620.9620.7620.87207,680
4/16/201320.9821.0320.9021.02225,648
4/15/201321.1121.1420.8120.84361,870
4/12/201321.1221.2021.1021.20180,896
4/11/201321.1121.2421.1121.21165,106
4/10/201320.9421.1220.9421.11182,641
4/9/201320.8920.9420.8120.88147,459
4/8/201320.7120.8420.6420.8391,488
4/5/201320.5620.7420.5620.73178,020
4/4/201320.6520.7520.6420.75124,466
4/3/201320.7620.7720.5920.62163,367
4/2/201320.6620.7620.6620.73155,557
4/1/201320.6520.6620.5820.62225,233
3/28/201320.5520.6620.5020.6398,637
3/27/201320.4220.5220.3620.52134,619
3/26/201320.3620.4920.3520.47119,645
3/25/201320.3820.4020.2220.29194,546
3/22/201320.2220.3420.2220.33141,481
3/21/201320.2220.2820.1820.23159,718
3/20/201320.3820.4920.3820.46171,082
3/19/201320.3320.3620.2420.33147,130
3/18/201320.2520.3820.2420.29139,777
3/15/201320.3020.3620.2520.36115,469
3/14/201320.2420.3520.2420.3591,903
3/13/201320.2220.2920.2020.26112,564
3/12/201320.1920.2520.1920.25104,957
3/11/201320.1020.1620.0820.16248,679
3/8/201320.1120.1320.0320.1083,432
3/7/201320.0620.0720.0120.03105,458
3/6/201320.0720.0919.9920.02337,751
3/5/201320.0220.0519.9820.01173,355
3/4/201319.7619.8819.7419.88906,270
3/1/201319.6019.7919.6019.79139,105
2/28/201319.7619.8519.7219.7288,656
2/27/201319.5419.8019.5419.77146,371
2/26/201319.5619.6219.4719.58154,086
2/25/201319.7219.8119.4519.4591,654
2/22/201319.5919.6819.5519.68115,190
2/21/201319.5119.5619.4419.52145,097
2/20/201319.6319.6919.5619.58101,762
2/19/201319.5119.6619.5119.66113,001
2/15/201319.5119.5219.4219.4863,923
2/14/201319.4919.4919.4219.48123,003
2/13/201319.5319.5519.4519.51193,992
2/12/201319.4319.5519.4319.5391,364
2/11/201319.4019.4619.3919.45216,750
2/8/201319.4419.4519.4019.44121,524
2/7/201319.3919.4519.3019.39564,551
2/6/201319.3119.4219.2719.42129,642
Trading Center