First Trust Morningstar Div Leaders Idx $22.81

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : FDL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
2/4/201116.0816.0816.0016.0847,302
2/3/201116.0016.1215.9516.1054,754
2/2/201116.0616.0916.0216.06123,005
2/1/201116.0216.0915.9516.06121,434
1/31/201115.9315.9315.8215.89107,508
1/28/201116.0416.0615.8415.8541,625
1/27/201116.0416.0715.9916.0649,113
1/26/201116.0416.0916.0016.0661,636
1/25/201115.9616.0115.9315.9935,968
1/24/201115.8915.9915.8915.9769,901
1/21/201115.9215.9315.8815.9090,836
1/20/201115.8115.8915.8015.8466,112
1/19/201115.9215.9215.8215.8576,499
1/18/201115.9715.9715.8715.9067,837
1/14/201115.8915.9415.8615.94103,338
1/13/201115.9715.9715.8515.9075,703
1/12/201116.0016.0415.9715.9964,753
1/11/201115.9915.9915.8415.9155,281
1/10/201115.9815.9915.8615.9427,857
1/7/201116.0816.0815.9316.0374,769
1/6/201116.1216.1215.9516.04117,094
1/5/201116.0516.1416.0216.12138,686
1/4/201116.1116.1115.9916.11159,450
1/3/201116.0516.0915.9816.0598,051
12/31/201015.9316.0015.9215.9428,884
12/30/201015.9515.9815.9115.94107,027
12/29/201015.9816.0115.9615.96107,205
12/28/201015.9215.9715.8915.9673,056
12/27/201015.9115.9315.8615.9165,357
12/23/201015.9215.9515.8915.9299,749
12/22/201015.8315.9015.8215.9067,879
12/21/201015.8715.8715.8015.8273,380
12/20/201015.9815.9915.8815.9583,611
12/17/201015.9415.9415.8215.9157,083
12/16/201015.8915.9515.7815.9283,794
12/15/201015.9015.9415.8215.85121,903
12/14/201015.8315.9415.8115.9070,900
12/13/201015.7515.8215.7515.78107,683
12/10/201015.6615.6915.6215.69107,329
12/9/201015.6015.6015.5215.57133,403
12/8/201015.5315.5415.4615.52397,066
12/7/201015.6115.6115.4915.5052,170
12/6/201015.4815.4915.4415.4765,927
12/3/201015.4415.5015.3915.4977,995
12/2/201015.3415.4515.3415.4550,873
12/1/201015.2915.3315.2215.3160,663
11/30/201015.0215.1215.0115.0750,405
11/29/201015.0915.1314.9715.1085,072
11/26/201015.2215.2415.1515.1828,782
11/24/201015.2715.2815.2115.2863,074
11/23/201015.2415.2415.1015.1666,830
11/22/201015.3515.3515.1915.3458,187
11/19/201015.3615.3615.2315.35102,631
11/18/201015.3315.3815.3015.36108,380
11/17/201015.2515.2515.1615.18212,396
11/16/201015.3415.3415.1115.18134,262
11/15/201015.4315.4915.3915.3997,852
11/12/201015.4215.4215.3115.36127,190
11/11/201015.4815.4815.4315.4434,147
11/10/201015.5015.5015.3515.4762,783
11/9/201015.6315.6315.4315.4791,537
11/8/201015.6015.6015.5115.5650,973
11/5/201015.7015.7015.5615.6367,386
11/4/201015.6115.7015.5815.70114,685
11/3/201015.4815.5015.3515.4647,906
11/2/201015.4515.4815.4315.44112,600
11/1/201015.5215.5215.2615.3168,156
10/29/201015.4015.4115.3315.4184,334
10/28/201015.5115.5115.3715.4357,524
10/27/201015.4015.4015.2515.3950,501
10/26/201015.4915.4915.4015.45113,195
10/25/201015.5815.6115.4915.52102,692
10/22/201015.5515.5515.4115.4698,852
10/21/201015.6015.6115.4015.5047,077
10/20/201015.4615.5915.4315.54110,828
10/19/201015.5015.5015.3215.38299,004
10/18/201015.5415.5915.4815.5797,396
10/15/201015.5815.5815.4215.4780,367
10/14/201015.5215.5215.3915.4646,757
10/13/201015.4815.5115.4015.45152,849
10/12/201015.3915.4415.3015.3949,410
10/11/201015.4115.4615.4015.44112,232
10/8/201015.5015.5015.3315.4256,969
10/7/201015.5415.5415.3415.3942,862
10/6/201015.5115.5115.3815.4595,904
10/5/201015.3215.4615.3015.4484,440
10/4/201015.2915.2915.1215.1965,715
10/1/201015.2915.2915.2015.2641,256
9/30/201015.3115.3715.1515.18117,437
9/29/201015.2015.2715.1515.2272,925
9/28/201015.2715.3015.1315.27808,207
9/27/201015.1815.2815.1815.20762,888
9/24/201015.1615.2015.0815.1989,401
9/23/201015.0015.1014.9414.9569,651
9/22/201015.0315.1715.0315.09186,868
9/21/201015.1315.1715.0415.08100,006
9/20/201015.1015.2615.0515.2283,660
9/17/201015.0315.0814.9815.03179,464
9/16/201015.0115.0114.9415.0075,068
9/15/201014.9915.0314.9115.0355,442
Trading Center