$22.90 0.00 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Oct. 17, 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
12/30/201117.6317.6517.5717.58371,613
12/29/201117.5617.6517.5417.65303,700
12/28/201117.6517.6517.4717.50267,951
12/27/201117.5517.6317.5417.63253,888
12/23/201117.4817.5717.4417.57716,020
12/22/201117.3817.4217.3217.42264,636
12/21/201117.2317.3317.1517.31681,389
12/20/201117.1917.3217.1317.30201,814
12/19/201117.1317.1816.9517.00226,964
12/16/201117.1217.1617.0017.09291,465
12/15/201117.0417.1016.9817.05293,221
12/14/201116.9517.0116.8816.93224,682
12/13/201117.0517.1316.9016.97178,332
12/12/201117.0817.0816.8616.9687,366
12/9/201116.9817.1316.9817.11225,087
12/8/201117.0917.0916.8816.88222,240
12/7/201117.0817.1816.9817.12858,211
12/6/201117.0717.1817.0017.08200,891
12/5/201117.1617.1616.9517.01226,746
12/2/201117.1217.1416.9316.96114,910
12/1/201116.9717.0616.9717.02136,625
11/30/201116.8617.0216.8517.02152,789
11/29/201116.4616.5616.3916.51186,537
11/28/201116.3516.4116.2816.34197,391
11/25/201115.9916.1715.9916.0521,256
11/23/201116.2516.2516.0316.06150,607
11/22/201116.3816.4316.2616.32132,105
11/21/201116.5216.5216.3016.43549,566
11/18/201116.7416.7416.5916.6590,878
11/17/201116.7516.7816.5016.65860,426
11/16/201116.8316.9616.7116.7489,346
11/15/201116.9417.0216.8416.99224,368
11/14/201117.0317.0316.8616.93304,168
11/11/201116.9817.1016.9617.0957,519
11/10/201116.8416.8916.7216.85114,936
11/9/201116.8216.8616.5716.65161,856
11/8/201116.9817.0616.8317.04194,246
11/7/201116.8216.9216.6816.9281,696
11/4/201116.7916.8516.6616.83394,017
11/3/201116.8516.9616.7316.95118,497
11/2/201116.7516.8316.6016.70146,293
11/1/201116.5916.7016.5016.511,137,060
10/31/201116.8617.0116.8516.85372,484
10/28/201117.0717.1416.9917.06201,755
10/27/201117.0817.1816.9517.07536,963
10/26/201116.7916.7916.5916.76185,954
10/25/201116.8216.8216.5416.59222,040
10/24/201116.8316.8516.7616.84980,197
10/21/201116.7716.8516.7016.85508,617
10/20/201116.5816.6416.4516.59411,650
10/19/201116.7116.7616.5016.53469,571
10/18/201116.4316.6816.3816.6498,118
10/17/201116.6216.6516.4316.46331,760
10/14/201116.6616.6616.5516.64570,953
10/13/201116.4616.5216.3416.50390,453
10/12/201116.5016.5816.4016.48198,675
10/11/201116.4616.4616.3616.40456,760
10/10/201116.3616.4916.3416.4996,647
10/7/201116.2116.2716.1016.13106,226
10/6/201115.9016.1115.8716.1172,291
10/5/201115.9215.9615.7315.91268,207
10/4/201115.6415.8415.4015.84454,138
10/3/201116.0216.1815.7115.711,197,290
9/30/201116.1716.3216.1116.12573,052
9/29/201116.2616.3016.0516.23176,898
9/28/201116.1716.3215.9916.05252,401
9/27/201116.2716.3716.1316.19243,360
9/26/201115.9016.0415.7816.03970,918
9/23/201115.6715.8415.6515.80215,680
9/22/201115.7315.7915.5415.75197,656
9/21/201116.3916.4016.0316.0498,503
9/20/201116.4716.6616.3616.5140,800
9/19/201116.3316.4116.2416.38875,430
9/16/201116.4516.5116.4016.51211,399
9/15/201116.3116.3616.2016.3686,997
9/14/201116.1216.2915.9416.1755,144
9/13/201116.0016.0415.8316.03445,244
9/12/201115.6915.9415.6415.9460,877
9/9/201116.0816.0815.7715.87137,671
9/8/201116.2216.3416.1416.18129,171
9/7/201116.1816.2716.1016.27109,152
9/6/201115.6516.0215.6516.01211,196
9/2/201116.1516.1916.0416.06113,686
9/1/201116.4116.7016.3016.33165,399
8/31/201116.5416.5616.3316.44666,113
8/30/201116.3016.5016.2516.41150,852
8/29/201116.2016.3716.2016.37191,982
8/26/201115.9216.0815.6516.0482,724
8/25/201116.2416.2415.9415.9895,850
8/24/201115.9716.2415.9416.24196,580
8/23/201115.6815.9915.6515.99136,210
8/22/201115.8815.8815.5715.63137,371
8/19/201115.5615.8015.5015.59118,624
8/18/201115.7415.8415.5515.68184,504
8/17/201115.9816.1215.9316.02154,394
8/16/201115.8515.9615.7515.9279,788
8/15/201115.7115.9815.7115.98328,389
8/12/201115.7515.7915.5215.59110,447
8/11/201115.0715.7515.0515.62196,801
8/10/201115.2515.4114.9515.02145,390
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center