$24.38 +0.08 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Dec. 22, 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
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
8/9/201115.1815.4814.5715.48520,156
8/8/201115.3915.6214.9614.96280,852
8/5/201115.7615.8615.3615.77351,018
8/4/201115.9916.0215.6215.63172,577
8/3/201116.1116.1415.8816.12126,703
8/2/201116.2216.2616.0916.1090,230
8/1/201116.5416.5416.1916.3276,008
7/29/201116.3116.4416.2516.3470,685
7/28/201116.6016.6216.4616.4637,933
7/27/201116.6516.7016.5816.58125,955
7/26/201116.8016.8016.7116.72106,749
7/25/201116.7616.8416.7616.78109,862
7/22/201117.0017.0016.8516.9070,124
7/21/201116.9217.0416.9217.0033,014
7/20/201116.8016.8416.7716.7947,599
7/19/201116.7416.7816.6416.7676,121
7/18/201116.7216.7416.6016.6661,702
7/15/201116.9316.9316.7416.8198,942
7/14/201116.9617.0116.8516.8552,539
7/13/201116.9117.0016.8316.86112,970
7/12/201116.8116.9716.8116.8725,419
7/11/201116.8916.8916.8216.8657,732
7/8/201117.0317.0416.9617.0351,459
7/7/201117.1617.1617.0517.11103,539
7/6/201116.9417.0416.9417.0368,120
7/5/201117.0017.0116.9516.9927,118
7/1/201116.8217.0416.8217.0354,366
6/30/201116.7916.8516.7616.8433,140
6/29/201116.6616.7616.6516.7139,644
6/28/201116.5316.6316.5316.6345,020
6/27/201116.4316.5516.4316.5141,835
6/24/201116.5516.5516.4316.4321,073
6/23/201116.4816.5116.3316.5158,683
6/22/201116.5916.6616.5716.57269,859
6/21/201116.6716.7116.6116.6595,074
6/20/201116.6316.7916.5816.7743,607
6/17/201116.7016.7716.6316.6726,547
6/16/201116.4716.6216.4716.571,546,460
6/15/201116.6016.6616.4316.4842,039
6/14/201116.7216.8016.7016.7290,865
6/13/201116.5416.6416.5416.6083,316
6/10/201116.6316.6316.5416.5537,419
6/9/201116.6616.7816.6616.7335,538
6/8/201116.6116.7216.6116.65121,038
6/7/201116.6916.7416.6016.6030,649
6/6/201116.6916.6916.5916.6230,210
6/3/201116.7516.8316.6716.7589,204
6/2/201116.9916.9916.8116.8858,439
6/1/201117.2217.2216.9917.0070,237
5/31/201117.2217.2517.1417.2540,052
5/27/201117.0717.1417.0317.04100,603
5/26/201117.0217.0716.9317.0422,962
5/25/201117.0517.1016.9517.0533,969
5/24/201117.1117.1517.0717.0972,615
5/23/201117.1017.1217.0417.0948,378
Trading Center