$23.60 +0.17 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
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
4/23/201217.5417.5717.5117.5481,836
4/20/201217.5717.7117.5517.6789,949
4/19/201217.5717.6117.4617.5275,706
4/18/201217.5717.5917.5317.5569,146
4/17/201217.5217.6417.4617.63104,471
4/16/201217.4017.5117.4017.47171,992
4/13/201217.4517.4717.3617.38113,047
4/12/201217.4217.5017.3917.50227,688
4/11/201217.4417.4517.3717.42737,046
4/10/201217.5417.5417.3117.32510,845
4/9/201217.5417.6217.5317.56104,769
4/5/201217.7117.7417.6417.7182,496
4/4/201217.7117.8117.7117.79171,649
4/3/201217.8117.8317.7217.8283,740
4/2/201217.7117.8617.7117.82180,251
3/30/201217.7117.7417.6717.73103,580
3/29/201217.6017.6517.4817.65210,110
3/28/201217.7617.7817.6217.66156,612
3/27/201217.8017.8417.7617.79217,587
3/26/201217.7117.8017.7117.79288,396
3/23/201217.6317.6517.5817.6592,325
3/22/201217.6217.6417.5817.6399,355
3/21/201217.7017.7217.6517.67241,083
3/20/201217.7917.8817.7817.85112,719
3/19/201217.8317.9217.8217.88131,198
3/16/201217.9017.9017.8317.84164,880
3/15/201217.8217.8717.7817.86175,972
3/14/201217.9817.9817.8217.84382,192
3/13/201217.8617.9517.8417.94783,448
3/12/201217.7117.8417.7117.8384,532
3/9/201217.6817.7217.6417.71197,314
3/8/201217.6317.6717.6017.64146,164
3/7/201217.5417.5417.4217.53154,863
3/6/201217.5817.5817.4617.49161,047
3/5/201217.6317.7117.5917.68257,628
3/2/201217.6117.6617.5717.63303,525
3/1/201217.5917.6317.5517.62138,955
2/29/201217.6217.6317.5117.56159,198
2/28/201217.5817.6117.5517.6194,805
2/27/201217.4917.6017.4717.56129,031
2/24/201217.5417.5817.5217.5588,030
2/23/201217.4817.5217.4417.52131,712
2/22/201217.4417.5117.4217.47119,465
2/21/201217.5917.5917.4617.50180,096
2/17/201217.5117.5517.4917.52296,658
2/16/201217.3617.4617.3317.44156,526
2/15/201217.3817.4117.2817.33233,113
2/14/201217.3317.3817.2717.38265,737
2/13/201217.4417.4417.3517.37350,504
2/10/201217.3217.3217.2717.32147,775
2/9/201217.4317.4317.3317.40164,920
2/8/201217.4417.4517.3617.43233,529
2/7/201217.3617.4617.3117.43573,302
2/6/201217.3817.3817.3117.37568,711
2/3/201217.4317.4417.3417.391,242,960
2/2/201217.3517.3517.2617.31337,656
2/1/201217.3217.3817.2817.281,149,890
1/31/201217.2917.3017.1517.21197,451
1/30/201217.1517.2117.0817.21341,380
1/27/201217.3417.3417.1817.22826,933
1/26/201217.4117.4117.2817.31276,939
1/25/201217.3217.4117.1517.381,110,530
1/24/201217.3017.3217.2617.31755,181
1/23/201217.4317.4817.3417.401,103,620
1/20/201217.4617.4617.3817.46289,834
1/19/201217.4417.4717.3817.44315,979
1/18/201217.4217.5017.4117.49496,921
1/17/201217.5417.5717.4017.44211,920
1/13/201217.3917.4117.3017.41194,823
1/12/201217.5017.5117.4017.45217,595
1/11/201217.4517.4617.3917.44312,054
1/10/201217.5217.5317.4517.45217,473
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center