$27.02 -0.29 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Sep. 29, 2016 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center