$25.79 -0.25 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSE ARCA

Jun. 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
1/29/201421.2921.4221.2521.34107,576
1/28/201421.4021.4521.3721.4378,157
1/27/201421.4721.5321.3921.39186,144
1/24/201421.5721.6521.3821.38195,131
1/23/201421.6221.6421.5621.63138,755
1/22/201421.7821.7821.6921.71169,596
1/21/201421.8321.8821.6521.79134,229
1/17/201421.7821.8221.7121.75138,237
1/16/201421.7621.8521.7421.83168,738
1/15/201421.7321.8521.7321.79162,311
1/14/201421.6321.7221.5921.70226,168
1/13/201421.6921.7521.5721.6092,420
1/10/201421.6121.7221.6021.66120,757
1/9/201421.6821.6821.5221.58160,665
1/8/201421.7421.7421.5921.65306,278
1/7/201421.7121.8021.7121.79225,654
1/6/201421.7221.7221.5921.65336,232
1/3/201421.7221.7521.6221.67138,909
1/2/201421.8621.8621.6721.69347,347
12/31/201321.9121.9421.8621.9181,785
12/30/201321.8621.9021.8421.8964,869
12/27/201321.8821.8821.8221.8661,894
12/26/201321.8021.8421.7721.8386,187
12/24/201321.6421.7621.6321.7342,572
12/23/201321.6421.7021.6321.6377,512
12/20/201321.4721.6421.4721.58141,359
12/19/201321.4721.5021.3221.48253,749
12/18/201321.2021.5221.1121.51247,189
12/17/201321.4621.4621.3321.3698,400
12/16/201321.4521.5421.4121.44259,529
12/13/201321.3821.3921.2921.32160,895
12/12/201321.4321.4821.3321.36130,207
12/11/201321.6821.6821.3821.40119,650
12/10/201321.7521.7621.6521.6796,958
12/9/201321.8321.8321.7121.80138,779
12/6/201321.6721.7521.6521.74121,512
12/5/201321.5321.5621.4521.4997,409
12/4/201321.5421.6821.4721.58109,889
12/3/201321.6121.6721.5321.65260,238
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
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center