$27.55 -0.05 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jul. 27, 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
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
9/4/201521.7921.7921.5721.67154,316
9/3/201521.9922.2021.9522.02233,773
9/2/201521.8921.9721.6521.91237,160
9/1/201521.8521.8921.5321.66241,598
8/31/201522.2922.3222.1222.28199,237
8/28/201522.3522.4422.2622.41182,834
8/27/201522.1622.4322.0422.421,029,230
8/26/201521.6821.9821.4221.96505,527
8/25/201522.1522.2521.3421.341,397,240
8/24/201521.5222.2212.3121.711,170,210
8/21/201522.8322.9022.5222.52394,691
8/20/201523.1123.2222.9823.00147,074
8/19/201523.3123.4123.1423.26170,589
8/18/201523.4223.4623.3723.40107,121
8/17/201523.3123.4923.2723.4898,821
8/14/201523.2823.4023.2523.38123,634
8/13/201523.3323.3923.2523.32265,209
8/12/201523.1223.3923.0923.38121,177
8/11/201523.2023.3323.2023.29156,473
8/10/201523.2023.3723.2023.3779,233
8/7/201523.1323.1323.0723.12105,413
8/6/201523.2223.2223.0723.17201,738
8/5/201523.2223.3023.1723.19119,236
8/4/201523.2323.2423.0923.14211,241
8/3/201523.2723.2723.1223.23138,152
7/31/201523.3623.4123.2523.2875,649
7/30/201523.2523.3223.2023.3071,696
7/29/201523.1923.3723.1623.32106,635
7/28/201522.9923.1922.9623.1791,641
7/27/201522.7622.9622.7622.91123,473
7/24/201523.0723.0722.8522.88212,397
7/23/201523.2223.2222.9823.02129,502
7/22/201523.1923.2623.1523.18109,484
7/21/201523.3523.3523.2023.24148,973
7/20/201523.4623.4623.3423.42129,528
7/17/201523.5023.5023.4223.4367,260
7/16/201523.4023.5423.4023.54117,160
7/15/201523.3223.3623.2623.3269,874
7/14/201523.2423.3823.2423.37140,194
7/13/201523.2323.2823.2023.26169,498
7/10/201523.1123.2023.0623.13111,686
7/9/201523.1823.2322.9222.94277,958
7/8/201523.0623.1422.9722.9999,043
7/7/201522.9423.2822.8923.2393,137
7/6/201522.8422.9722.8322.90173,842
7/2/201522.9523.0522.9322.99159,142
7/1/201522.9122.9122.8322.89209,771
6/30/201523.0023.0022.7422.80166,080
6/29/201522.9823.1122.8222.82219,482
6/26/201523.0823.1523.0723.15130,862
6/25/201523.2123.2223.0823.09103,761
6/24/201523.2523.2823.1623.1796,687
6/23/201523.5823.5923.4923.52146,226
6/22/201523.5823.6223.5223.53178,652
6/19/201523.5823.6223.4923.5069,643
6/18/201523.4923.6923.4923.63110,155
6/17/201523.4023.4723.2723.43226,618
6/16/201523.2223.3823.1923.37297,827
6/15/201523.2423.3123.1923.23212,506
6/12/201523.4723.4723.3123.35107,749
6/11/201523.5223.5823.5023.55218,890
6/10/201523.4123.5423.4123.49183,985
6/9/201523.2723.3623.2323.27120,512
6/8/201523.2623.3223.2123.25120,815
6/5/201523.4623.4623.2823.29129,494
6/4/201523.6323.7023.5223.53101,035
6/3/201523.8423.8423.6623.69112,007
6/2/201523.8423.8523.7323.80165,017
6/1/201523.9923.9923.8423.8891,910
5/29/201523.9824.0623.9023.96157,524
5/28/201523.9524.0123.9024.00127,298
5/27/201523.8524.0123.8323.9987,849
5/26/201523.9223.9423.7623.83124,686
5/22/201524.0524.0724.0024.0291,803
5/21/201524.0624.1624.0424.1497,242
5/20/201523.9924.1423.9924.0699,956
5/19/201524.0324.0323.9324.01128,355
5/18/201524.0524.1024.0024.09106,496
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center