$23.69 +0.44 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
10/4/201320.7620.7820.6720.75303,016
10/3/201320.9120.9120.6720.72104,626
10/2/201320.8620.9520.7820.93188,273
10/1/201320.9121.0020.8720.97132,070
9/30/201320.8520.8720.7520.84146,095
9/27/201321.0521.0520.8820.93119,332
9/26/201321.0721.1621.0021.10167,581
9/25/201321.1521.2121.0721.08106,408
9/24/201321.1421.2321.1121.14247,587
9/23/201321.1521.2221.0921.21110,459
9/20/201321.4821.4821.1321.17348,872
9/19/201321.6221.6321.4821.51165,564
9/18/201321.2321.6321.1921.59129,591
9/17/201321.2221.2921.2221.26106,059
9/16/201321.2821.3321.1221.16280,327
9/13/201320.9721.1020.9721.07126,749
9/12/201320.9720.9920.9220.94184,866
9/11/201320.8720.9620.8520.91162,753
9/10/201320.9020.9020.7920.90217,697
9/9/201320.7220.7920.7020.7695,921
9/6/201320.6920.7720.5820.66137,440
9/5/201320.6920.7420.6020.61161,945
9/4/201320.5420.7320.4920.68298,184
9/3/201320.8220.8220.4920.52220,119
8/30/201320.7020.7320.6120.67294,952
8/29/201320.7420.8020.6720.67143,937
8/28/201320.6620.7920.6320.69161,710
8/27/201320.6220.7520.6220.63167,094
8/26/201320.9720.9720.7720.79120,833
8/23/201320.8320.9520.7720.94122,470
8/22/201320.7220.9520.5620.77114,979
8/21/201320.8320.8320.6120.62189,085
8/20/201320.7320.9420.7320.84167,413
8/19/201320.8820.9120.7320.74115,674
8/16/201321.0021.0320.8020.89201,961
8/15/201321.1921.1921.0221.06203,934
8/14/201321.3521.3521.2321.28155,930
8/13/201321.4821.4821.3121.35128,359
8/12/201321.3221.3921.3121.3789,553
8/9/201321.4421.4821.3321.40166,055
8/8/201321.5421.5421.3721.47169,851
8/7/201321.4321.5021.3821.48293,665
8/6/201321.6621.6621.4321.46189,627
8/5/201321.6921.6921.5421.56235,005
8/2/201321.6121.6421.5321.64156,498
8/1/201321.5721.6321.4921.60187,754
7/31/201321.4921.5521.3621.41254,154
7/30/201321.6121.6121.4221.48726,805
7/29/201321.5221.5821.4821.52320,948
7/26/201321.3921.5321.3221.53185,492
7/25/201321.3521.4521.3021.45161,145
7/24/201321.5221.5221.2821.36299,144
7/23/201321.4821.5621.4521.51121,120
7/22/201321.4621.5021.4021.43120,229
7/19/201321.4421.4421.3321.43176,151
7/18/201321.3921.4221.3221.38258,391
7/17/201321.4621.5021.3621.39263,194
7/16/201321.4521.4521.2821.35235,000
7/15/201321.3021.4021.2021.38205,647
7/12/201321.2821.2821.1821.28100,369
7/11/201321.2221.3021.1621.29193,561
7/10/201320.9521.0620.9220.98289,726
7/9/201320.9321.0020.9320.98415,265
7/8/201320.8120.9020.7720.85245,045
7/5/201320.8020.8020.5020.76117,122
7/3/201320.6320.6920.5220.64111,745
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
6/18/201321.1921.3321.1721.31219,929
6/17/201321.2421.2921.0521.15152,483
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center