$26.86 +0.03 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jul. 1, 2016 | 10:27 AM

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
4/21/201524.0924.0923.8523.90389,334
4/20/201523.9624.1623.9624.0668,726
4/17/201523.9223.9423.7723.85170,478
4/16/201523.9824.1223.9124.02129,629
4/15/201523.8524.0123.8523.95136,001
4/14/201523.6223.7823.6123.75209,014
4/13/201523.7123.7623.6023.60184,796
4/10/201523.6223.7923.6223.72157,935
4/9/201523.5223.6523.4323.61464,678
4/8/201523.5923.6323.4623.51202,818
4/7/201523.6923.7023.5723.58308,511
4/6/201523.4023.7423.4023.64298,516
4/2/201523.2423.4423.2423.41144,397
4/1/201523.2223.2923.1623.25534,059
3/31/201523.3623.4023.2323.28566,197
3/30/201523.3523.4923.3223.46148,957
3/27/201523.0923.2523.0423.2463,136
3/26/201523.1523.2723.0723.13115,135
3/25/201523.4223.5023.1823.20122,660
3/24/201523.8323.8823.6123.62132,155
3/23/201523.7723.9823.7723.87124,807
3/20/201523.6223.8523.5923.7992,998
3/19/201523.6623.6623.5123.55128,496
3/18/201523.2523.8223.2123.71125,188
3/17/201523.3123.3723.2423.32120,068
3/16/201523.2023.4323.2023.41135,381
3/13/201523.3123.3122.9823.18141,821
3/11/201523.2223.2723.1123.12162,532
3/10/201523.3923.3923.2123.21152,243
3/9/201523.4223.5523.4223.46284,739
3/6/201523.7923.7923.4023.46230,851
3/5/201523.9924.0323.9023.93287,388
3/4/201524.1124.1123.9023.98184,240
3/3/201524.1624.1624.0524.12217,160
3/2/201524.1524.1724.0224.13170,558
2/27/201524.2024.2524.1524.2099,533
2/26/201524.3524.3524.1824.23108,227
2/25/201524.4324.4324.3124.33171,426
2/24/201524.3124.4424.2324.43138,007
2/23/201524.2824.3224.1924.293,832,200
2/20/201524.2624.3824.1524.38257,001
2/19/201524.3824.4124.2824.31223,652
2/18/201524.4224.4824.3424.47169,657
2/17/201524.3724.4524.2924.45279,956
2/13/201524.4224.4424.2724.41181,421
2/12/201524.4124.4524.3424.42190,904
2/11/201524.3324.3324.1324.26203,356
2/10/201524.2124.3824.1224.35195,625
2/9/201524.1624.2724.0724.11467,809
2/6/201524.4624.4624.1424.20204,322
2/5/201524.2724.4024.2124.39283,027
2/4/201524.2724.2924.0724.12362,202
2/3/201524.0724.3124.0724.29317,668
2/2/201523.7423.9623.5123.95330,640
1/30/201523.7223.8923.5323.58318,065
1/29/201523.7523.9523.5023.90220,979
1/28/201524.1724.2223.7123.75273,140
1/27/201524.0724.2224.0724.10208,622
1/26/201524.2124.3224.0624.30261,482
1/23/201524.5024.5024.2424.25194,024
1/22/201524.4724.5324.2424.47207,796
1/21/201524.1524.4324.0924.40204,178
1/20/201524.2424.2524.0224.23167,148
1/16/201523.8124.1323.8124.12251,244
1/15/201523.9123.9723.7523.81215,132
1/14/201523.7123.8523.5723.82303,251
1/13/201524.0124.2023.7023.85218,932
1/12/201524.0124.0123.8123.91280,842
1/9/201524.2024.2023.9023.99279,132
1/8/201524.0424.1823.9424.13365,751
1/6/201523.6823.8823.5523.60324,589
1/5/201523.9423.9423.5923.63317,879
1/2/201524.0024.0723.9023.99482,760
12/31/201424.2724.2723.9623.97149,103
12/30/201424.4024.4024.2424.2693,484
12/29/201424.4324.5124.4124.45112,134
12/26/201424.3824.4724.3724.43176,482
12/24/201424.2224.3424.2124.3085,800
12/23/201424.2124.2924.1624.25199,462
12/22/201424.3324.3824.2124.38268,137
12/19/201424.3724.3724.1524.30244,960
12/18/201423.9424.2523.8824.23339,414
12/17/201423.2923.7823.2923.69189,266
12/16/201423.2723.6923.2023.25287,633
12/15/201423.4923.5823.1923.24301,084
12/12/201423.7323.7323.4523.45181,997
12/11/201423.8024.0623.7623.81159,815
12/10/201424.0024.0023.6523.70211,637
12/9/201423.9524.0223.8324.00217,195
12/8/201424.2424.2724.0824.17319,846
12/5/201424.3124.3124.1924.25105,195
12/4/201424.3624.3624.2024.32216,448
12/3/201424.3624.3924.2624.39160,606
12/2/201424.2624.3724.2324.34204,543
12/1/201424.2224.3224.1624.26186,859
11/28/201424.2724.3624.2324.2789,528
11/26/201424.2724.3324.2224.33201,064
11/25/201424.2824.2824.1224.21125,539
11/24/201424.3624.3924.2224.24167,543
11/21/201424.4324.4324.2324.36183,437
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center