$23.09 +0.19 (%) FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund - NYSEARCA

Oct. 20, 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
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
5/20/201117.3117.3317.1817.2559,133
5/19/201117.3517.3517.2417.3340,853
5/18/201117.2317.3517.1317.2464,449
5/17/201117.1317.1917.0517.1964,453
5/16/201117.1417.2617.1217.16299,352
5/13/201117.2917.3117.1017.1635,300
5/12/201117.0917.3017.0717.2855,463
5/11/201117.2117.2117.0517.1447,525
5/10/201117.1217.2717.1217.2336,848
5/9/201117.0617.1116.9817.1137,951
5/6/201117.0817.1516.9817.0432,325
5/5/201117.0817.0816.8616.9155,414
5/4/201117.1917.1917.0617.1368,309
5/3/201117.1617.2517.1117.2026,558
5/2/201117.3017.3017.1417.1736,810
4/29/201117.2217.2217.1117.1963,328
4/28/201117.1417.1617.0917.1660,800
4/27/201117.0417.1717.0317.1566,452
4/26/201116.8917.0416.8617.0285,541
4/25/201116.8216.8316.7416.8239,860
4/21/201116.8716.8716.7916.8438,148
4/20/201116.8216.8816.7916.8169,025
4/19/201116.6316.6316.5716.6230,954
4/18/201116.6816.6816.5416.6145,606
4/15/201116.7516.8416.7116.8223,380
4/14/201116.5116.6916.4616.6527,586
4/13/201116.6116.6216.5216.5545,021
4/12/201116.6316.6316.5216.5674,246
4/11/201116.8316.8316.6816.7036,977
4/8/201116.8616.8616.7316.8146,625
4/7/201116.8316.8316.7016.7921,473
4/6/201116.7916.8416.7716.8443,922
4/5/201116.6916.7916.6916.7593,422
4/4/201116.7216.7616.7116.7453,062
4/1/201116.7416.7616.6816.7135,165
3/31/201116.7216.7316.6516.6551,576
3/30/201116.6116.7516.6016.6951,296
3/29/201116.3616.5216.3416.5143,599
3/28/201116.4116.4516.3716.3750,306
3/25/201116.3416.4016.2916.3752,531
3/24/201116.2616.3216.2016.2857,484
3/23/201116.1116.2216.0916.1930,738
3/22/201116.1816.2316.1516.1852,206
3/21/201116.2516.3616.2516.3134,654
3/18/201116.1516.1516.0016.0541,435
Trading Center