$23.09 +0.19 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
2/5/201319.3219.4119.3219.36398,072
2/4/201319.3019.3319.2519.25354,614
2/1/201319.4219.4419.3619.42246,359
1/31/201319.2719.3519.2619.30139,817
1/30/201319.3819.4419.3119.31228,567
1/29/201319.1919.4019.1719.38384,054
1/28/201319.2519.2519.1519.17111,022
1/25/201319.2019.2219.0819.21405,997
1/24/201319.0819.1819.0819.13616,693
1/23/201319.1019.1019.0119.091,077,210
1/22/201318.9919.1418.9719.14183,835
1/18/201318.8718.9818.8618.98156,435
1/17/201318.8118.9218.7818.88551,231
1/16/201318.8618.8718.7718.79304,220
1/15/201318.8318.8918.8218.89187,321
1/14/201318.9018.9418.8818.91110,184
1/11/201318.9218.9818.8918.92143,950
1/10/201318.9018.9618.8718.96186,740
1/9/201318.8118.8518.7918.84136,699
1/8/201318.8718.8918.7618.79256,325
1/7/201318.9518.9518.8518.91127,052
1/4/201318.9318.9918.8818.97165,478
1/3/201318.8618.9018.7618.86284,271
1/2/201318.7918.8318.6718.83263,573
12/31/201218.1018.4618.1018.46253,446
12/28/201218.3118.3918.2118.23606,539
12/27/201218.4318.4718.2318.39156,494
12/26/201218.5718.5718.4218.4387,403
12/24/201218.5618.5618.4818.5341,304
12/21/201218.5518.6518.5018.5888,599
12/20/201218.8818.9318.8318.91144,466
12/19/201219.0719.0718.9018.90288,243
12/18/201218.9019.0518.8519.04158,379
12/17/201218.8118.9018.7518.89137,950
12/14/201218.8318.8318.7218.73116,430
12/13/201218.9118.9318.7718.82122,172
12/12/201218.9719.0618.9218.9472,991
12/11/201218.8618.9918.8618.93161,304
12/10/201218.8218.8518.7918.82106,035
12/7/201218.7918.8218.7018.80471,568
12/6/201218.7518.7918.7118.76124,395
12/5/201218.6318.8318.6218.75593,268
12/4/201218.7018.7818.6618.67165,552
12/3/201218.8218.8418.7118.72917,353
11/30/201218.7018.8018.7018.77200,321
11/29/201218.6818.7118.5918.69299,652
11/28/201218.4418.6218.3518.59122,283
11/27/201218.5218.6118.4818.49162,852
11/26/201218.4618.5518.4618.54141,407
11/23/201218.4318.5218.4118.5230,481
11/21/201218.3518.3918.3018.39131,477
11/20/201218.3318.3718.2518.36293,361
11/19/201218.3218.3718.2718.37148,874
11/16/201218.0318.1917.9418.16173,937
11/15/201218.1318.2418.0018.07536,994
11/14/201218.3918.4618.1518.171,586,660
11/13/201218.3218.5418.3018.39295,881
11/12/201218.4618.4718.3718.39586,196
11/9/201218.4118.5618.3218.44683,809
11/8/201218.6618.7118.4518.46620,345
11/7/201218.9218.9218.5018.62632,219
11/6/201218.9919.1418.9719.05159,681
11/5/201219.0019.0718.9318.991,117,070
11/2/201219.3819.3819.1019.1284,289
11/1/201219.2519.3919.2519.30201,913
10/31/201219.2419.3119.1419.22949,152
10/26/201219.1819.2419.1219.1877,355
10/25/201219.1819.2419.0719.1979,295
10/24/201219.1919.2319.0819.11249,820
10/23/201219.3019.3019.1419.22169,527
10/22/201219.5119.5119.3419.44184,202
10/19/201219.7519.7519.4719.51206,491
10/18/201219.5519.8019.5519.76267,392
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center