$24.30 +0.05 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Jan. 26, 2015 | 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
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
10/17/201219.4219.6219.4219.6094,937
10/16/201219.3619.4319.3419.39271,004
10/15/201219.1419.2819.0519.2786,043
10/12/201219.2919.2919.1019.12105,557
10/11/201219.3519.3519.2319.2371,581
10/10/201219.4119.4119.2619.27133,549
10/9/201219.4919.5319.4119.42102,050
10/8/201219.4619.5219.3919.52158,681
10/5/201219.5819.5819.4419.50165,633
10/4/201219.3819.4819.3719.48154,348
10/3/201219.2419.3519.2319.31192,410
10/2/201219.2119.3019.1619.25167,909
10/1/201219.2419.3219.1919.21150,397
9/28/201219.1619.2419.0819.21164,043
9/27/201219.2619.2819.1619.23105,329
9/26/201219.2419.2819.1919.20199,171
9/25/201219.3319.3819.2219.23200,209
9/24/201219.1719.3119.1719.29124,677
9/21/201219.2619.2619.1819.20126,690
9/20/201219.2419.3719.2219.3477,954
9/19/201219.2319.3219.2319.27152,211
9/18/201219.2119.2419.1819.22250,287
9/17/201219.2619.2819.1919.2192,787
9/14/201219.4619.4619.2119.26241,867
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
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center