Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Short-Dur US Government ETF (NY: FTSD )

89.86 -0.09 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 10, 2014 83.52 81.06 81.06 81.06 859 -0.05(-0.06%)
Oct 30, 2014 81.26 81.26 81.11 81.11 3 -0.09(-0.11%)
Oct 27, 2014 81.28 81.28 81.13 81.20 30 +0.01(+0.01%)
Oct 24, 2014 81.30 81.30 81.14 81.19 981 +0.16(+0.20%)
Oct 23, 2014 81.05 81.05 81.03 81.03 17,739 -0.25(-0.31%)
Oct 22, 2014 81.28 81.28 81.28 81.28 366 +0.03(+0.04%)
Oct 15, 2014 81.27 81.25 81.25 81.25 18,041 -0.06(-0.07%)
Oct 13, 2014 81.31 81.31 81.31 81.31 2 +0.04(+0.05%)
Oct 08, 2014 81.27 81.27 81.27 81.27 122 -0.03(-0.04%)
Oct 03, 2014 81.30 81.30 81.30 81.30 2 +0.07(+0.08%)
Oct 02, 2014 81.29 81.29 81.23 81.23 245 +0.05(+0.06%)
Oct 01, 2014 81.19 81.21 81.15 81.19 12,275 -0.02(-0.02%)
Sep 30, 2014 81.20 81.20 81.20 81.20 220 -0.10(-0.12%)
Sep 29, 2014 81.30 81.30 81.30 81.30 613 -0.01(-0.01%)
Sep 23, 2014 81.31 81.31 81.31 81.31 0 +0.00(+0.00%)
Sep 19, 2014 81.31 81.31 81.31 81.31 1,104 +0.09(+0.11%)
Sep 18, 2014 81.27 81.27 81.22 81.22 478 +0.01(+0.01%)
Sep 15, 2014 81.23 81.21 81.21 81.21 490 -0.06(-0.07%)
Sep 11, 2014 81.18 81.27 81.27 81.27 1,350 -0.05(-0.06%)
Sep 09, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Sep 08, 2014 81.23 81.32 81.32 81.32 65 +0.08(+0.10%)
Sep 03, 2014 81.24 81.23 81.23 81.23 14,727 +0.01(+0.01%)
Sep 02, 2014 81.25 81.32 81.23 81.23 49,525 -0.14(-0.17%)
Aug 26, 2014 81.36 81.37 81.37 81.37 1,472 +0.05(+0.06%)
Aug 22, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Aug 21, 2014 81.32 81.32 81.32 81.32 2 +0.00(+0.00%)
Aug 15, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Aug 12, 2014 81.32 81.32 81.32 81.32 613 -0.17(-0.21%)
Aug 08, 2014 81.49 81.49 81.49 81.49 0 +0.00(+0.00%)
Aug 07, 2014 81.49 81.49 81.49 81.49 1 +0.02(+0.03%)
Aug 06, 2014 81.46 81.46 81.46 81.46 147 +0.09(+0.11%)
Aug 05, 2014 81.37 81.37 81.37 81.37 1 +0.00(+0.00%)
Aug 04, 2014 81.37 81.37 81.37 81.37 24 +0.00(+0.00%)
Aug 01, 2014 81.37 81.37 81.37 81.37 24 +0.00(+0.00%)
Jul 31, 2014 81.37 81.37 81.37 81.37 1,566 -0.19(-0.23%)
Jul 30, 2014 81.56 81.56 81.56 81.56 44 +0.00(+0.00%)
Jul 24, 2014 81.52 81.56 81.56 81.56 859 +0.24(+0.30%)
Jul 18, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Jul 14, 2014 81.32 81.32 81.32 81.32 245 -0.05(-0.06%)
Jul 09, 2014 81.36 81.36 81.36 81.36 0 +0.00(+0.00%)
Jul 08, 2014 81.36 81.36 81.36 81.36 541 +0.05(+0.06%)
Jul 07, 2014 81.32 81.32 81.32 81.32 406 -0.04(-0.05%)
Jul 02, 2014 81.36 81.36 81.36 81.36 490 -0.02(-0.03%)
Jul 01, 2014 81.47 81.47 81.38 81.38 1,422 -0.19(-0.23%)
Jun 24, 2014 81.57 81.57 81.57 81.57 245 +0.04(+0.05%)
Jun 18, 2014 81.72 81.53 81.53 81.53 1,472 -0.02(-0.02%)
Jun 12, 2014 81.54 81.54 81.54 81.54 368 +0.06(+0.07%)
Jun 10, 2014 81.49 81.49 81.49 81.49 368 -0.02(-0.03%)
Jun 06, 2014 81.37 81.51 81.51 81.51 2 +0.00(+0.00%)
Jun 02, 2014 81.51 81.51 81.51 81.51 0 +0.00(+0.00%)
May 22, 2014 81.51 81.51 81.51 81.51 0 +0.00(+0.00%)
May 15, 2014 81.51 81.51 81.51 81.51 1 +0.00(+0.00%)
May 13, 2014 81.51 81.51 81.51 81.51 0 +0.00(+0.00%)
May 12, 2014 81.60 81.60 81.51 81.51 2,194 -0.08(-0.10%)
May 08, 2014 81.65 81.59 81.59 81.59 13,868 -0.11(-0.13%)
May 07, 2014 81.70 81.70 81.70 81.70 160 -0.03(-0.04%)
May 05, 2014 81.73 81.73 81.73 81.73 0 +0.00(+0.00%)
May 01, 2014 81.73 81.73 81.73 81.73 0 +0.00(+0.00%)
Apr 28, 2014 81.73 81.73 81.73 81.73 613 -0.01(-0.02%)
Apr 25, 2014 81.93 81.93 81.74 81.74 368 -0.10(-0.12%)
Apr 08, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Apr 07, 2014 81.57 81.85 81.85 81.85 1 +0.00(+0.00%)
Apr 04, 2014 81.57 81.85 81.85 81.85 58 +0.00(+0.00%)
Apr 03, 2014 81.57 81.85 81.85 81.85 61 +0.00(+0.00%)
Mar 31, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Mar 28, 2014 81.72 81.85 81.85 81.85 62 +0.00(+0.00%)
Mar 20, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Mar 17, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Mar 10, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Mar 07, 2014 81.72 81.85 81.85 81.85 2 +0.00(+0.00%)
Mar 04, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Feb 25, 2014 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Feb 24, 2014 81.85 81.88 81.85 81.85 122 -0.03(-0.04%)
Feb 13, 2014 81.88 81.88 81.88 81.88 0 +0.00(+0.00%)
Feb 10, 2014 81.88 81.88 81.88 81.88 0 +0.00(+0.00%)
Feb 07, 2014 81.88 81.88 81.88 81.88 1 +0.00(+0.00%)
Feb 05, 2014 81.88 81.88 81.88 81.88 122 -0.05(-0.06%)
Jan 30, 2014 81.93 81.93 81.93 81.93 3,068 +0.02(+0.03%)
Jan 28, 2014 81.90 81.90 81.90 81.90 0 +0.00(+0.00%)
Jan 27, 2014 81.90 81.90 81.90 81.90 182 +0.00(+0.00%)
Jan 24, 2014 81.90 81.90 81.90 81.90 12 +0.00(+0.00%)
Jan 21, 2014 81.90 81.90 81.90 81.90 0 +0.00(+0.00%)
Jan 17, 2014 81.90 81.90 81.90 81.90 490 +0.02(+0.02%)
Jan 14, 2014 81.89 81.89 81.89 81.89 0 +0.02(+0.02%)
Jan 13, 2014 81.87 81.87 81.87 81.87 736 +0.04(+0.05%)
Jan 07, 2014 81.83 81.83 81.83 81.83 0 +0.00(+0.00%)
Jan 06, 2014 81.83 81.83 81.83 81.83 1 +0.00(+0.00%)
Jan 03, 2014 81.86 81.86 81.83 81.83 369 +0.04(+0.05%)
Dec 31, 2013 81.79 81.79 81.79 81.79 0 -0.10(-0.12%)
Dec 30, 2013 81.89 81.89 81.89 81.89 23,402 -0.02(-0.03%)
Dec 18, 2013 81.91 81.91 81.91 81.91 490 +0.07(+0.08%)
Dec 17, 2013 81.85 81.85 81.85 81.85 1 +0.00(+0.00%)
Dec 13, 2013 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Dec 11, 2013 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Dec 09, 2013 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Dec 06, 2013 81.63 81.85 81.63 81.85 15,955 -0.07(-0.08%)
Dec 04, 2013 81.91 81.91 81.91 81.91 245 -0.04(-0.05%)
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.