$25.85 0.00 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

May. 2, 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
12/2/201321.7821.7821.6421.65121,821
11/29/201321.8121.9021.7621.7733,217
11/27/201321.8121.8321.7421.82113,913
11/26/201321.8821.8921.8121.81135,165
11/25/201321.9621.9721.8821.90153,730
11/22/201321.9021.9621.8721.9571,314
11/21/201321.9222.0121.8721.98156,642
11/20/201321.9822.0621.8021.83118,227
11/19/201321.9722.0321.9321.97173,113
11/18/201322.0122.0621.9621.98220,916
11/15/201321.9622.0021.8722.0094,349
11/14/201321.8221.9721.8221.9389,448
11/13/201321.6021.8021.5921.79122,592
11/12/201321.7321.7921.6621.74266,397
11/11/201321.7521.8221.7321.7781,183
11/8/201321.6621.7821.5321.77123,607
11/7/201321.9821.9921.6521.69465,606
11/6/201321.8121.9321.7921.93211,700
11/5/201321.8221.8421.6921.69103,318
11/4/201321.8321.8821.7621.86104,387
11/1/201321.8021.8521.6921.75113,869
10/31/201321.7821.8921.7021.76167,834
10/30/201321.9922.0021.7621.80118,304
10/29/201321.8521.9621.8521.94335,411
10/28/201321.7921.8621.7921.84148,372
10/25/201321.6621.8521.6521.85212,541
10/24/201321.6821.6921.6221.66184,274
10/23/201321.6221.7321.6221.67106,237
10/22/201321.6121.7421.5321.70128,410
10/21/201321.5021.5021.4321.50219,454
10/18/201321.4921.5021.3821.44103,734
10/17/201321.1621.4121.1221.39160,324
10/16/201320.9321.1320.9321.1291,119
10/15/201321.0121.0320.8520.88235,408
10/14/201320.9521.0320.9021.03128,779
10/11/201320.9421.0620.9121.06113,037
10/10/201320.7820.9820.7320.97221,277
10/9/201320.6120.7820.6020.67156,705
10/8/201320.6720.7620.5920.59295,069
10/7/201320.6720.8120.6320.7198,686
10/4/201320.7620.7820.6720.75303,016
10/3/201320.9120.9120.6720.72104,626
10/2/201320.8620.9520.7820.93188,273
10/1/201320.9121.0020.8720.97132,070
9/30/201320.8520.8720.7520.84146,095
9/27/201321.0521.0520.8820.93119,332
9/26/201321.0721.1621.0021.10167,581
9/25/201321.1521.2121.0721.08106,408
9/24/201321.1421.2321.1121.14247,587
9/23/201321.1521.2221.0921.21110,459
9/20/201321.4821.4821.1321.17348,872
9/19/201321.6221.6321.4821.51165,564
9/18/201321.2321.6321.1921.59129,591
9/17/201321.2221.2921.2221.26106,059
9/16/201321.2821.3321.1221.16280,327
9/13/201320.9721.1020.9721.07126,749
9/12/201320.9720.9920.9220.94184,866
9/11/201320.8720.9620.8520.91162,753
9/10/201320.9020.9020.7920.90217,697
9/9/201320.7220.7920.7020.7695,921
9/6/201320.6920.7720.5820.66137,440
9/5/201320.6920.7420.6020.61161,945
9/4/201320.5420.7320.4920.68298,184
9/3/201320.8220.8220.4920.52220,119
8/30/201320.7020.7320.6120.67294,952
8/29/201320.7420.8020.6720.67143,937
8/28/201320.6620.7920.6320.69161,710
8/27/201320.6220.7520.6220.63167,094
8/26/201320.9720.9720.7720.79120,833
8/23/201320.8320.9520.7720.94122,470
8/22/201320.7220.9520.5620.77114,979
8/21/201320.8320.8320.6120.62189,085
8/20/201320.7320.9420.7320.84167,413
8/19/201320.8820.9120.7320.74115,674
8/16/201321.0021.0320.8020.89201,961
8/15/201321.1921.1921.0221.06203,934
8/14/201321.3521.3521.2321.28155,930
8/13/201321.4821.4821.3121.35128,359
8/12/201321.3221.3921.3121.3789,553
8/9/201321.4421.4821.3321.40166,055
8/8/201321.5421.5421.3721.47169,851
8/7/201321.4321.5021.3821.48293,665
8/6/201321.6621.6621.4321.46189,627
8/5/201321.6921.6921.5421.56235,005
8/2/201321.6121.6421.5321.64156,498
8/1/201321.5721.6321.4921.60187,754
7/31/201321.4921.5521.3621.41254,154
7/30/201321.6121.6121.4221.48726,805
7/29/201321.5221.5821.4821.52320,948
7/26/201321.3921.5321.3221.53185,492
7/25/201321.3521.4521.3021.45161,145
7/24/201321.5221.5221.2821.36299,144
7/23/201321.4821.5621.4521.51121,120
7/22/201321.4621.5021.4021.43120,229
7/19/201321.4421.4421.3321.43176,151
7/18/201321.3921.4221.3221.38258,391
7/17/201321.4621.5021.3621.39263,194
7/16/201321.4521.4521.2821.35235,000
7/15/201321.3021.4021.2021.38205,647
7/12/201321.2821.2821.1821.28100,369
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center