Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Short-Dur US Government ETF
(NY:
FTSD
)
89.69
-0.13 (-0.14%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
80.34
80.34
80.34
80.34
12,323
-0.12(-0.15%)
May 28, 2015
80.46
80.46
80.46
80.46
18,485
+0.00(+0.00%)
May 27, 2015
80.46
80.46
80.46
80.46
1,971
+0.00(+0.00%)
May 26, 2015
80.45
80.46
80.45
80.46
12,701
+0.02(+0.02%)
May 22, 2015
80.44
80.45
80.45
80.45
12,323
+0.02(+0.02%)
May 20, 2015
80.43
80.43
80.43
80.43
12,323
-0.01(-0.01%)
May 19, 2015
80.44
80.44
80.44
80.44
30,808
-0.01(-0.02%)
May 18, 2015
80.45
80.46
80.45
80.45
9,846
+0.02(+0.03%)
May 15, 2015
80.43
80.43
80.43
80.43
12,323
+0.00(+0.00%)
May 04, 2015
80.46
80.48
80.43
80.43
12,323
-0.11(-0.14%)
Apr 22, 2015
80.57
80.57
80.54
80.54
2
-0.04(-0.05%)
Apr 21, 2015
80.59
80.59
80.58
80.58
924
+0.01(+0.01%)
Apr 20, 2015
80.57
80.58
80.57
80.58
433
+0.02(+0.03%)
Apr 16, 2015
80.17
80.55
80.55
80.55
616
+0.04(+0.05%)
Apr 06, 2015
80.51
80.51
80.51
80.51
616
+0.01(+0.01%)
Mar 31, 2015
80.82
80.50
80.50
80.50
492
-0.06(-0.07%)
Mar 25, 2015
80.56
80.56
80.56
80.56
39
+0.02(+0.03%)
Mar 24, 2015
80.54
80.54
80.54
80.54
4,130
-0.03(-0.04%)
Mar 18, 2015
80.33
80.57
80.57
80.57
26,988
+0.14(+0.17%)
Mar 13, 2015
80.43
80.43
80.43
80.43
123
-0.05(-0.06%)
Mar 10, 2015
80.48
80.48
80.48
80.48
1,355
+0.26(+0.32%)
Mar 06, 2015
80.32
80.22
80.22
80.22
5,422
-0.07(-0.09%)
Mar 05, 2015
80.42
80.43
80.29
80.29
5,668
-0.29(-0.36%)
Feb 26, 2015
80.59
80.59
80.59
80.59
1
+0.06(+0.08%)
Feb 19, 2015
80.52
80.52
80.52
80.52
246
-0.03(-0.04%)
Feb 18, 2015
80.55
80.55
80.55
80.55
369
-0.03(-0.04%)
Jan 29, 2015
80.59
80.59
80.59
80.59
3,204
-0.24(-0.29%)
Jan 23, 2015
80.82
80.82
80.82
80.82
123
+0.26(+0.32%)
Jan 22, 2015
80.56
80.56
80.56
80.56
123
+0.06(+0.08%)
Jan 21, 2015
80.50
80.50
80.50
80.50
3,105
-0.06(-0.07%)
Jan 20, 2015
80.55
80.55
80.54
80.55
962
+0.00(+0.00%)
Jan 12, 2015
80.55
80.55
80.55
80.55
10,105
+0.02(+0.02%)
Dec 22, 2014
80.54
80.54
80.54
80.54
6,408
-0.07(-0.09%)
Dec 16, 2014
80.61
80.61
80.61
80.61
123
-0.02(-0.02%)
Dec 11, 2014
80.63
80.63
80.63
80.63
123
+0.06(+0.08%)
Dec 10, 2014
80.25
80.57
80.25
80.56
2,341
-0.04(-0.05%)
Dec 05, 2014
80.61
80.60
80.60
80.60
4,929
-0.13(-0.16%)
Nov 10, 2014
83.17
80.73
80.73
80.73
862
-0.05(-0.06%)
Oct 30, 2014
80.93
80.93
80.78
80.78
3
-0.09(-0.11%)
Oct 27, 2014
80.95
80.95
80.80
80.87
30
+0.01(+0.01%)
Oct 24, 2014
80.97
80.97
80.80
80.86
985
+0.16(+0.20%)
Oct 23, 2014
80.72
80.72
80.70
80.70
17,812
-0.25(-0.31%)
Oct 22, 2014
80.95
80.95
80.95
80.95
368
+0.03(+0.04%)
Oct 15, 2014
80.93
80.92
80.92
80.92
18,115
-0.06(-0.07%)
Oct 13, 2014
80.97
80.97
80.97
80.97
2
+0.04(+0.05%)
Oct 08, 2014
80.93
80.93
80.93
80.93
123
-0.03(-0.04%)
Oct 03, 2014
80.97
80.97
80.97
80.97
2
+0.07(+0.08%)
Oct 02, 2014
80.96
80.96
80.90
80.90
246
+0.05(+0.06%)
Oct 01, 2014
80.85
80.88
80.82
80.85
12,326
-0.02(-0.02%)
Sep 30, 2014
80.87
80.87
80.87
80.87
221
-0.10(-0.12%)
Sep 29, 2014
80.97
80.97
80.97
80.97
616
-0.01(-0.01%)
Sep 23, 2014
80.97
80.97
80.97
80.97
0
+0.00(+0.00%)
Sep 19, 2014
80.97
80.97
80.97
80.97
1,109
+0.09(+0.11%)
Sep 18, 2014
80.94
80.94
80.89
80.89
480
+0.01(+0.01%)
Sep 15, 2014
80.89
80.88
80.88
80.88
492
-0.06(-0.07%)
Sep 11, 2014
80.84
80.93
80.93
80.93
1,355
-0.05(-0.06%)
Sep 09, 2014
80.98
80.98
80.98
80.98
0
+0.00(+0.00%)
Sep 08, 2014
80.90
80.98
80.98
80.98
65
+0.08(+0.10%)
Sep 03, 2014
80.91
80.90
80.90
80.90
14,788
+0.01(+0.01%)
Sep 02, 2014
80.92
80.99
80.89
80.89
49,729
-0.14(-0.17%)
Aug 26, 2014
81.03
81.03
81.03
81.03
1,478
+0.05(+0.06%)
Aug 22, 2014
80.98
80.98
80.98
80.98
0
+0.00(+0.00%)
Aug 21, 2014
80.98
80.98
80.98
80.98
2
+0.00(+0.00%)
Aug 15, 2014
80.98
80.98
80.98
80.98
0
+0.00(+0.00%)
Aug 12, 2014
80.98
80.98
80.98
80.98
616
-0.17(-0.21%)
Aug 08, 2014
81.15
81.15
81.15
81.15
0
+0.00(+0.00%)
Aug 07, 2014
81.15
81.15
81.15
81.15
1
+0.02(+0.03%)
Aug 06, 2014
81.13
81.13
81.13
81.13
147
+0.09(+0.11%)
Aug 05, 2014
81.04
81.04
81.04
81.04
1
+0.00(+0.00%)
Aug 04, 2014
81.04
81.04
81.04
81.04
24
+0.00(+0.00%)
Aug 01, 2014
81.04
81.04
81.04
81.04
24
+0.00(+0.00%)
Jul 31, 2014
81.04
81.04
81.04
81.04
1,572
-0.19(-0.23%)
Jul 30, 2014
81.23
81.23
81.23
81.23
44
+0.00(+0.00%)
Jul 24, 2014
81.19
81.23
81.23
81.23
862
+0.24(+0.30%)
Jul 18, 2014
80.98
80.98
80.98
80.98
0
+0.00(+0.00%)
Jul 14, 2014
80.98
80.98
80.98
80.98
246
-0.05(-0.06%)
Jul 09, 2014
81.03
81.03
81.03
81.03
0
+0.00(+0.00%)
Jul 08, 2014
81.02
81.03
81.02
81.03
543
+0.05(+0.06%)
Jul 07, 2014
80.98
80.98
80.98
80.98
407
-0.04(-0.05%)
Jul 02, 2014
81.02
81.02
81.02
81.02
492
-0.02(-0.03%)
Jul 01, 2014
81.14
81.14
81.05
81.05
1,428
-0.19(-0.23%)
Jun 24, 2014
81.23
81.23
81.23
81.23
246
+0.04(+0.05%)
Jun 18, 2014
81.39
81.19
81.19
81.19
1,478
-0.02(-0.02%)
Jun 12, 2014
81.21
81.21
81.21
81.21
369
+0.06(+0.07%)
Jun 10, 2014
81.15
81.15
81.15
81.15
369
-0.02(-0.03%)
Jun 06, 2014
81.04
81.18
81.18
81.18
2
-0.00(-0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.