First Trust Morningstar Div Leaders Idx $22.95

down 0.00


23/4/2014 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
9/13/201219.1919.4519.1819.43277,331
9/12/201219.2319.2319.1619.18277,030
9/11/201219.1919.2319.1619.1688,212
9/10/201219.1319.2019.1319.13192,171
9/7/201219.1519.1619.0619.13141,668
9/6/201218.9519.1318.9519.11820,682
9/5/201218.8918.9518.8518.88763,497
9/4/201218.7918.9518.7518.89280,209
8/31/201218.9118.9418.7918.85235,192
8/30/201218.8118.8618.7518.82108,367
8/29/201218.8518.9618.8218.90185,338
8/28/201218.8718.9118.8218.86139,359
8/27/201218.9218.9518.8718.89182,794
8/24/201218.7418.9218.7418.89133,765
8/23/201218.8718.8718.7218.76159,545
8/22/201218.8818.9018.8118.85376,521
8/21/201219.0719.0718.8918.89331,752
8/20/201219.0519.0518.9719.02182,597
8/17/201219.1119.1118.9919.04511,685
8/16/201219.0619.1219.0219.08288,460
8/15/201219.1219.1319.0619.09246,421
8/14/201219.1919.2019.1019.14270,583
8/13/201219.1719.1719.0819.15179,556
8/10/201219.0619.1919.0219.18190,659
8/9/201219.1019.1219.0419.08381,443
8/8/201219.0619.1119.0219.08153,344
8/7/201219.2419.2419.0719.08402,122
8/6/201219.1919.2219.1419.15249,236
8/3/201219.2119.2119.1019.11169,682
8/2/201218.9819.0118.8318.95291,839
8/1/201219.2719.3419.1819.18158,526
7/31/201219.3219.3219.2319.23321,068
7/30/201219.2419.2919.1819.26189,142
7/27/201219.0719.2919.0619.23137,230
7/26/201218.8218.9818.8218.96131,660
7/25/201218.7118.7118.5418.62173,769
7/24/201218.8418.8418.4718.60443,467
7/23/201218.8618.8618.7318.81220,579
7/20/201219.0019.0118.9118.98183,604
7/19/201219.1319.1319.0219.09333,870
7/18/201219.0319.1719.0019.16647,153
7/17/201218.9319.0818.8319.06292,618
7/16/201218.8718.9018.8018.88246,923
7/13/201218.7118.8818.6918.88326,594
7/12/201218.6118.7118.5618.651,089,580
7/11/201218.6218.6518.5518.62185,917
7/10/201218.7718.7718.5618.61227,077
7/9/201218.6718.6918.6118.69218,204
7/6/201218.6618.6818.5718.67225,993
7/5/201218.7918.8118.7018.75518,942
7/3/201218.8418.8518.7518.83331,149
7/2/201218.7318.9718.6718.81768,149
6/29/201218.6718.7118.6118.71275,544
6/28/201218.3318.4318.2118.42781,316
6/27/201218.3218.4018.2818.38792,673
6/26/201218.2118.2618.1318.22258,545
6/25/201218.1918.1918.0618.15156,586
6/22/201218.2618.3418.2418.31129,698
6/21/201218.3818.4318.1618.16180,816
6/20/201218.6318.6318.4518.53166,285
6/19/201218.6418.7118.5518.62240,553
6/18/201218.5118.6018.5018.55187,424
6/15/201218.5418.5818.4918.55493,880
6/14/201218.2818.5318.2818.47180,720
6/13/201218.2318.3218.2018.26107,228
6/12/201218.1518.2518.0618.25110,050
6/11/201218.2718.2818.1118.11819,108
6/8/201218.0318.1818.0118.17365,891
6/7/201218.1118.1118.0318.06228,968
6/6/201217.8318.0017.8018.00227,475
6/5/201217.7017.7817.6517.73171,561
6/4/201217.6817.7317.6417.72334,583
6/1/201217.6917.7617.6217.63673,425
5/31/201217.7817.9517.7217.8685,855
5/30/201217.8417.8917.7717.80254,232
5/29/201217.9117.9217.8417.8999,095
5/25/201217.8317.9017.7917.8291,035
5/24/201217.7117.8517.7117.83187,755
5/23/201217.7217.8117.5817.72127,361
5/22/201217.7317.8417.7317.77610,025
5/21/201217.7517.7617.6817.76921,641
5/18/201217.8117.8417.6717.70148,346
5/17/201217.8417.8417.7517.75496,492
5/16/201217.8717.8817.7917.8171,731
5/15/201217.8617.9017.7517.81128,515
5/14/201217.8517.9417.7917.86145,442
5/11/201217.9418.0617.9417.96112,434
5/10/201217.9017.9917.8917.94125,286
5/9/201217.7917.8817.7317.81283,601
5/8/201217.8417.9417.8317.92111,170
5/7/201217.8117.9417.8017.9150,045
5/4/201217.9617.9817.8817.88105,108
5/3/201218.0018.0717.9817.99230,379
5/2/201218.0418.0718.0018.04144,752
5/1/201217.9218.1517.9218.081,011,470
4/30/201217.9718.0317.9618.01129,605
4/27/201217.9518.0117.9317.98139,071
4/26/201217.8417.9617.7817.94553,876
4/25/201217.7317.8217.7317.81117,313
4/24/201217.6017.7217.5417.7294,353
Trading Center