$26.04 +0.25 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jun. 28, 2016 | 04:00 PM

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
11/17/201424.1324.2924.0924.27124,933
11/14/201424.2324.2324.1124.17113,479
11/13/201424.2824.3324.1424.18141,301
11/12/201424.2324.2724.1524.24209,271
11/11/201424.5024.5024.2524.29161,399
11/10/201424.3624.3624.2224.34424,356
11/7/201424.1924.2824.1624.28250,802
11/6/201424.2324.2624.0224.15361,858
11/5/201424.1824.2824.1124.282,587,840
11/4/201424.1524.1723.9924.07172,556
11/3/201424.2124.2424.1024.17358,366
10/31/201424.1824.1823.9624.14145,922
10/30/201423.7423.9723.6823.92262,102
10/29/201423.8623.9323.6223.78325,911
10/28/201423.6823.7723.5923.77260,174
10/27/201423.5123.7423.5123.61124,730
10/24/201423.4723.6223.4023.60165,167
10/23/201423.4923.5523.3923.43701,959
10/22/201423.4923.5823.3523.37341,661
10/21/201423.2323.4423.1323.41202,294
10/20/201422.9423.1222.8823.09159,775
10/17/201423.0023.0022.7722.90197,069
10/16/201422.5522.8322.4422.71280,880
10/15/201422.7122.8222.2622.77562,242
10/14/201423.0023.1822.8722.92118,256
10/13/201423.0623.2622.8922.90276,290
10/10/201423.1023.3523.1023.10174,288
10/9/201423.5423.5523.1323.16295,669
10/8/201423.1623.5723.1223.56107,517
10/7/201423.3123.3923.1723.17116,517
10/6/201423.4223.5023.2923.38169,874
10/3/201423.3723.3923.1923.36123,139
10/2/201423.2523.2623.0723.18299,061
10/1/201423.3523.4123.1923.24401,521
9/30/201423.4923.5423.3523.40115,610
9/29/201423.2923.4623.2623.4396,523
9/26/201423.3823.4823.2623.44123,075
9/25/201423.5823.5823.3523.3795,529
9/24/201423.5523.6323.4423.59125,721
9/23/201423.5923.6323.5123.51181,253
9/22/201423.9623.9623.8423.88208,553
9/19/201423.9624.0423.9423.9971,304
9/18/201423.9623.9723.8423.90180,081
9/17/201423.9024.0223.8123.90148,025
9/16/201423.6523.9423.6523.9081,619
9/15/201423.5723.7123.5723.69129,770
9/12/201423.7623.7623.4923.56194,922
9/11/201423.6023.8023.6023.8066,548
9/10/201423.6923.7123.5623.7160,919
9/9/201423.8523.8823.6523.7298,227
9/8/201424.0024.0023.8423.8970,504
9/5/201423.8624.0323.8624.02108,821
9/4/201423.9323.9523.7923.8795,601
9/3/201423.9523.9723.8923.91106,033
9/2/201423.9723.9723.7723.86143,928
8/29/201423.8623.9823.8423.95161,568
8/28/201423.7923.8623.7923.8582,528
8/27/201423.7623.8223.7623.82110,780
8/26/201423.7623.8023.7123.73236,151
8/25/201423.7423.8023.7123.7576,627
8/22/201423.7423.7423.6023.6578,926
8/21/201423.6823.7623.6823.74115,824
8/20/201423.6223.6823.5623.66187,366
8/19/201423.5723.6423.5023.64103,278
8/18/201423.5223.5623.4623.4997,880
8/15/201423.5223.5623.3323.48175,664
8/14/201423.3723.4823.3623.4888,232
8/13/201423.3123.3823.2723.38155,183
8/12/201423.2923.2923.2023.2869,509
8/11/201423.3623.4023.2623.2998,253
8/8/201422.9823.2722.9823.24140,617
8/7/201423.1723.2622.8922.98102,336
8/6/201423.0223.1423.0223.05136,302
8/5/201423.4123.4123.0523.12219,571
8/4/201423.3723.4423.1923.42272,399
8/1/201423.4523.5123.3223.37246,339
7/31/201423.8623.8623.4723.49220,189
7/30/201424.1624.1623.8423.93172,380
7/29/201424.2824.3224.0624.06146,313
7/28/201423.9824.1023.9724.08157,604
7/25/201424.1024.1223.9924.03142,925
7/24/201424.0824.1724.0724.1399,181
7/23/201424.1624.1624.0624.1238,296
7/22/201424.1224.1624.0824.13110,684
7/21/201423.9624.0523.9424.0484,209
7/18/201423.9824.0823.9124.0787,576
7/17/201424.0724.1523.8623.86157,095
7/16/201424.0024.1423.9924.1394,843
7/15/201423.9023.9123.7823.87105,331
7/14/201423.9223.9423.8923.9358,573
7/11/201423.8623.9323.7923.8672,215
7/10/201423.6723.8823.6323.85157,067
7/9/201423.8523.8823.7523.82107,520
7/8/201423.7623.8523.7623.81129,298
7/7/201423.8223.8723.7923.84235,159
7/3/201423.8123.8323.7523.8366,422
7/2/201423.8523.8523.7123.77134,612
7/1/201423.8123.8923.7623.8195,324
6/30/201423.8123.8223.7223.78182,392
6/27/201423.7623.7823.6523.7875,559
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center