$27.55 -0.05 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jul. 27, 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
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
11/20/201424.1724.2724.1624.26225,906
11/19/201424.3324.3324.1624.23213,110
11/18/201424.3424.3824.2824.31149,214
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
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center