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
)
89.86
-0.09 (-0.10%)
Official Closing Price
Updated: 8:00 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:
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 (%)
Feb 28, 2017
81.76
81.76
81.76
81.76
453
+0.20(+0.24%)
Feb 27, 2017
81.73
81.73
81.57
81.57
2,267
-0.25(-0.31%)
Feb 24, 2017
81.88
81.88
81.82
81.82
1,161
+0.18(+0.23%)
Feb 23, 2017
81.83
81.83
81.63
81.63
2,076
-0.08(-0.10%)
Feb 22, 2017
81.69
81.71
81.69
81.71
283
+0.21(+0.25%)
Feb 21, 2017
81.57
81.65
81.51
81.51
1,282
-0.26(-0.31%)
Feb 17, 2017
81.76
81.76
81.76
0
-0.03(-0.04%)
Feb 16, 2017
81.64
81.79
81.60
81.79
2,663
+0.30(+0.36%)
Feb 15, 2017
81.54
81.57
81.46
81.50
3,241
-0.08(-0.10%)
Feb 14, 2017
81.54
81.58
81.54
81.58
688
-0.00(-0.01%)
Feb 13, 2017
81.58
81.61
81.58
81.58
607
+0.08(+0.10%)
Feb 09, 2017
81.50
198
-0.13(-0.16%)
Feb 08, 2017
81.65
81.71
81.63
81.63
4,934
+0.03(+0.03%)
Feb 07, 2017
81.63
81.63
81.61
81.61
11,430
-0.16(-0.20%)
Feb 06, 2017
81.65
81.79
81.65
81.77
4,491
+0.36(+0.44%)
Feb 03, 2017
81.64
81.64
81.42
81.42
2,086
-0.01(-0.01%)
Feb 02, 2017
81.53
81.54
81.42
81.42
2,200
-0.02(-0.02%)
Feb 01, 2017
81.44
81.44
81.44
81.44
2,773
+0.01(+0.01%)
Jan 30, 2017
81.43
4,871
-0.04(-0.05%)
Jan 26, 2017
81.47
50
+0.13(+0.16%)
Jan 25, 2017
81.34
81.34
81.34
81.34
274
+0.03(+0.03%)
Jan 24, 2017
81.32
81.32
81.32
81.32
377
-0.23(-0.29%)
Jan 23, 2017
81.42
81.55
81.42
81.55
4,825
+0.26(+0.32%)
Jan 20, 2017
81.01
81.29
81.01
81.29
925
+0.23(+0.29%)
Jan 19, 2017
81.06
81.06
81.03
81.06
589
-0.40(-0.50%)
Jan 17, 2017
81.46
26
+0.00(+0.00%)
Jan 12, 2017
81.46
81.46
81.46
0
+0.10(+0.12%)
Jan 11, 2017
81.35
81.41
81.23
81.36
3,045
-0.00(-0.00%)
Jan 10, 2017
81.39
81.39
81.36
81.36
257
-0.05(-0.06%)
Jan 09, 2017
81.41
81.41
81.41
81.41
2,492
+0.02(+0.02%)
Jan 06, 2017
81.39
81.39
81.39
81.39
200
-0.07(-0.08%)
Jan 05, 2017
81.48
81.55
81.46
81.46
18,279
+0.19(+0.23%)
Jan 04, 2017
81.42
81.45
81.27
81.28
3,932
+0.05(+0.06%)
Jan 03, 2017
80.99
81.23
80.99
81.23
494
-0.23(-0.28%)
Dec 30, 2016
81.46
81.46
81.46
0
+0.12(+0.15%)
Dec 29, 2016
81.29
81.34
81.29
81.34
20,002
-0.02(-0.02%)
Dec 28, 2016
81.29
81.35
81.29
81.35
16,637
+0.15(+0.19%)
Dec 27, 2016
81.24
81.24
81.11
81.20
15,308
-0.09(-0.11%)
Dec 23, 2016
81.29
81.29
81.29
0
-0.03(-0.04%)
Dec 22, 2016
81.29
81.35
81.21
81.32
1,271
+0.03(+0.04%)
Dec 21, 2016
81.20
81.37
81.20
81.29
4,845
+0.13(+0.15%)
Dec 20, 2016
81.17
81.17
81.17
81.17
11,976
-0.04(-0.05%)
Dec 16, 2016
81.21
5,632
+0.22(+0.27%)
Dec 15, 2016
81.00
81.00
80.90
80.99
8,276
-0.23(-0.29%)
Dec 14, 2016
81.42
81.42
81.22
81.22
529
+0.00(+0.00%)
Dec 12, 2016
81.22
152
-0.01(-0.01%)
Dec 09, 2016
81.28
81.28
81.23
81.23
11,364
-0.03(-0.04%)
Dec 08, 2016
81.15
81.27
81.15
81.27
24,771
-0.10(-0.12%)
Dec 07, 2016
81.37
81.37
81.37
81.37
305
+0.18(+0.22%)
Dec 06, 2016
81.32
81.32
81.19
81.19
851
+0.00(+0.00%)
Dec 05, 2016
81.17
81.19
81.17
81.19
5,417
-0.17(-0.21%)
Dec 02, 2016
81.36
81.36
81.36
81.36
9,072
+0.52(+0.65%)
Nov 29, 2016
80.84
80.84
80.84
0
-0.38(-0.46%)
Nov 25, 2016
81.21
35
-0.05(-0.06%)
Nov 23, 2016
81.26
81.26
81.26
0
+0.00(+0.00%)
Nov 22, 2016
81.26
81.26
81.26
81.26
6,195
+0.03(+0.04%)
Nov 21, 2016
81.30
81.30
81.23
81.23
8,604
+0.11(+0.13%)
Nov 18, 2016
81.11
81.12
81.11
81.12
699
-0.08(-0.10%)
Nov 16, 2016
81.20
29
-0.08(-0.09%)
Nov 11, 2016
81.28
106
-0.13(-0.15%)
Nov 10, 2016
81.40
81.40
81.40
81.40
7,477
+0.00(+0.00%)
Nov 08, 2016
81.40
5
-0.07(-0.08%)
Nov 07, 2016
81.47
81.47
81.47
81.47
181
-0.02(-0.02%)
Nov 04, 2016
81.49
81.49
81.49
81.49
3,022
+0.08(+0.10%)
Nov 03, 2016
81.40
81.40
81.40
81.40
311
-0.12(-0.14%)
Nov 02, 2016
81.51
81.52
81.51
81.52
1,022
+0.05(+0.06%)
Nov 01, 2016
81.52
81.52
81.47
81.47
11,267
+0.12(+0.14%)
Oct 31, 2016
81.35
81.35
81.35
81.35
617
-0.11(-0.14%)
Oct 28, 2016
81.47
81.47
81.46
81.46
9,632
+0.04(+0.05%)
Oct 27, 2016
81.35
81.42
81.26
81.42
2,588
+0.03(+0.04%)
Oct 26, 2016
81.39
81.41
81.39
81.39
4,948
-0.04(-0.05%)
Oct 25, 2016
81.39
81.67
81.09
81.43
13,393
-0.04(-0.05%)
Oct 24, 2016
81.26
81.60
81.26
81.47
16,367
+0.28(+0.35%)
Oct 21, 2016
81.48
81.59
81.19
81.19
44,160
-0.28(-0.34%)
Oct 20, 2016
81.57
81.57
81.47
81.47
6,383
-0.04(-0.04%)
Oct 17, 2016
81.51
81.51
81.51
81.51
1
+0.12(+0.15%)
Oct 14, 2016
81.38
81.38
81.38
81.38
3,164
-0.12(-0.14%)
Oct 13, 2016
81.50
81.50
81.50
81.50
120
+0.22(+0.27%)
Oct 12, 2016
81.35
81.35
81.28
81.28
10,713
-0.19(-0.24%)
Oct 11, 2016
81.43
81.49
81.43
81.47
4,438
+0.10(+0.12%)
Oct 10, 2016
81.40
81.41
81.36
81.37
14,356
+0.08(+0.10%)
Oct 05, 2016
81.29
81.29
81.29
81.29
7
-0.03(-0.03%)
Oct 04, 2016
80.18
81.75
81.31
81.31
14,374
-0.23(-0.29%)
Oct 03, 2016
81.55
81.55
81.52
81.55
544
+0.02(+0.02%)
Sep 30, 2016
81.47
81.53
81.36
81.53
15,371
+0.09(+0.11%)
Sep 29, 2016
81.43
81.44
81.43
81.44
350
-0.02(-0.02%)
Sep 28, 2016
81.44
81.45
81.37
81.45
1,016
+0.09(+0.11%)
Sep 27, 2016
81.47
81.47
81.36
81.36
580
-0.11(-0.13%)
Sep 26, 2016
81.45
81.47
81.45
81.47
601
+0.17(+0.21%)
Sep 23, 2016
81.44
81.45
81.30
81.30
2,840
+0.03(+0.04%)
Sep 22, 2016
81.45
81.45
81.26
81.26
607
-0.02(-0.03%)
Sep 21, 2016
81.38
81.38
81.29
81.29
4,729
+0.17(+0.22%)
Sep 20, 2016
81.29
81.29
81.11
81.11
6,369
-0.26(-0.32%)
Sep 19, 2016
81.31
81.37
81.31
81.37
399
+0.06(+0.07%)
Sep 16, 2016
81.31
81.31
81.31
81.31
227
+0.00(+0.00%)
Sep 15, 2016
81.31
81.31
81.31
81.31
240
+0.00(+0.00%)
Sep 14, 2016
81.37
81.39
81.31
81.31
1,357
+0.08(+0.10%)
Sep 13, 2016
81.23
81.23
81.23
81.23
245
+0.03(+0.04%)
Sep 12, 2016
81.19
81.27
81.19
81.20
7,743
-0.04(-0.05%)
Sep 09, 2016
81.36
81.36
81.20
81.24
29,040
+0.06(+0.07%)
Sep 08, 2016
81.34
81.34
81.13
81.18
1,920
-0.19(-0.23%)
Sep 07, 2016
81.36
81.37
81.36
81.37
299
-0.01(-0.01%)
Sep 06, 2016
81.38
81.38
81.38
81.38
153
+0.23(+0.29%)
Sep 02, 2016
81.15
81.15
81.15
81.15
601
-0.12(-0.15%)
Sep 01, 2016
81.27
81.27
81.27
81.27
224
+0.13(+0.16%)
Aug 31, 2016
81.14
81.14
81.14
81.14
422
-0.13(-0.15%)
Aug 30, 2016
81.26
81.26
81.26
81.26
364
-0.03(-0.04%)
Aug 29, 2016
81.16
81.30
81.16
81.30
10,222
+0.01(+0.01%)
Aug 26, 2016
81.22
81.29
81.22
81.29
586
+0.00(+0.00%)
Aug 25, 2016
81.29
81.29
81.29
81.29
403
+0.12(+0.15%)
Aug 24, 2016
81.29
81.30
81.17
81.17
758
-0.11(-0.14%)
Aug 23, 2016
81.28
81.28
81.28
81.28
301
+0.06(+0.07%)
Aug 22, 2016
81.19
81.22
81.19
81.22
1,119
+0.06(+0.07%)
Aug 19, 2016
81.16
81.20
81.16
81.16
2,134
-0.06(-0.07%)
Aug 18, 2016
81.22
81.22
81.21
81.22
966
+0.06(+0.07%)
Aug 17, 2016
81.21
81.21
81.08
81.16
2,945
-0.06(-0.07%)
Aug 15, 2016
81.19
81.22
81.19
81.22
132
+0.03(+0.04%)
Aug 12, 2016
81.22
81.22
81.19
81.19
5,216
+0.06(+0.07%)
Aug 11, 2016
81.11
81.13
81.11
81.13
541
-0.03(-0.04%)
Aug 10, 2016
81.20
81.20
81.16
81.16
3,279
+0.03(+0.04%)
Aug 09, 2016
81.11
81.21
81.10
81.13
1,987
+0.04(+0.05%)
Aug 08, 2016
81.09
81.09
81.09
81.09
4,528
+0.13(+0.16%)
Aug 05, 2016
81.35
81.35
80.96
80.96
7,581
-0.10(-0.12%)
Aug 04, 2016
81.21
81.21
81.05
81.05
849
+0.05(+0.07%)
Aug 03, 2016
81.04
81.04
80.99
81.00
5,597
+0.01(+0.01%)
Aug 02, 2016
81.00
81.00
80.97
80.99
2,102
-0.07(-0.09%)
Aug 01, 2016
81.01
81.06
81.01
81.06
2,545
+0.11(+0.13%)
Jul 29, 2016
80.96
80.96
80.96
80.96
11,739
-0.07(-0.09%)
Jul 28, 2016
81.03
81.03
81.03
81.03
6,068
+0.04(+0.05%)
Jul 27, 2016
80.98
80.99
80.96
80.99
5,036
-0.01(-0.01%)
Jul 26, 2016
81.00
81.00
81.00
81.00
1,207
-0.04(-0.05%)
Jul 25, 2016
81.14
81.14
81.04
81.04
628
-0.04(-0.05%)
Jul 22, 2016
81.01
81.08
81.00
81.08
154,224
+0.02(+0.03%)
Jul 21, 2016
80.32
81.14
80.32
81.05
106,791
-0.02(-0.02%)
Jul 20, 2016
81.02
81.07
81.02
81.07
15,808
-0.03(-0.04%)
Jul 19, 2016
81.06
81.10
81.06
81.10
3,435
+0.01(+0.01%)
Jul 18, 2016
81.11
81.11
81.10
81.10
6,660
+0.04(+0.05%)
Jul 15, 2016
81.05
81.05
81.05
81.05
12,341
+0.02(+0.03%)
Jul 14, 2016
81.01
81.03
81.01
81.03
1,026
+0.22(+0.27%)
Jul 13, 2016
80.81
80.82
80.81
80.81
1,592
-0.25(-0.31%)
Jul 11, 2016
81.06
81.06
81.06
81.06
18
-0.03(-0.04%)
Jul 08, 2016
81.19
81.02
81.10
81.10
1,676
+0.07(+0.09%)
Jul 07, 2016
81.08
81.08
81.02
81.02
1,269
-0.02(-0.03%)
Jul 01, 2016
81.05
81.05
81.05
81.05
102
+0.04(+0.05%)
Jun 29, 2016
81.01
81.00
81.00
81.00
241
-0.04(-0.05%)
Jun 24, 2016
81.30
81.05
81.05
81.05
8,222
+0.13(+0.16%)
Jun 22, 2016
80.91
80.92
80.91
80.92
1,850
-0.60(-0.74%)
Jun 21, 2016
85.06
85.06
81.01
81.52
807
+0.65(+0.81%)
Jun 20, 2016
81.09
81.09
80.87
80.87
21,324
-0.08(-0.10%)
Jun 17, 2016
80.96
81.23
80.74
80.95
15,484
-0.04(-0.05%)
Jun 13, 2016
81.01
81.01
80.99
80.99
36
-0.09(-0.11%)
Jun 09, 2016
81.07
81.07
81.06
81.07
87
+0.07(+0.08%)
Jun 02, 2016
80.95
81.04
80.91
81.01
1
+0.12(+0.14%)
Jun 01, 2016
80.83
80.89
80.83
80.89
483
+0.02(+0.02%)
May 31, 2016
80.87
80.87
80.87
80.87
1,451
+0.04(+0.05%)
May 27, 2016
80.81
80.83
80.83
80.83
1,816
+0.01(+0.01%)
May 26, 2016
80.82
80.82
80.82
80.82
704
-0.16(-0.19%)
May 25, 2016
80.97
80.98
80.91
80.98
4,814
+0.12(+0.15%)
May 23, 2016
80.86
80.86
80.86
80.86
484
+0.20(+0.25%)
May 19, 2016
80.84
80.66
80.66
80.66
2,907
-0.05(-0.06%)
May 18, 2016
80.80
80.80
80.71
80.71
242
-0.13(-0.17%)
May 17, 2016
80.59
80.86
80.59
80.84
3,229
-0.03(-0.04%)
May 13, 2016
80.77
80.87
80.77
80.87
334
+0.07(+0.09%)
May 12, 2016
80.57
80.80
80.57
80.80
125,407
+0.06(+0.07%)
May 11, 2016
80.84
80.84
80.67
80.74
1,841
-0.04(-0.05%)
May 10, 2016
80.80
80.83
80.78
80.78
969
-0.04(-0.05%)
May 06, 2016
80.82
80.82
80.82
80.82
484
+0.01(+0.01%)
May 05, 2016
80.81
80.81
80.81
80.81
140
-0.01(-0.01%)
May 04, 2016
80.82
80.82
80.82
80.82
1,539
+0.00(+0.00%)
May 03, 2016
80.82
80.82
80.82
80.82
2,119
+0.08(+0.10%)
May 02, 2016
80.74
80.74
80.74
80.74
969
-0.09(-0.11%)
Apr 29, 2016
80.68
80.83
80.68
80.83
242
+0.11(+0.14%)
Apr 28, 2016
80.72
80.72
80.72
80.72
594
-0.02(-0.03%)
Apr 27, 2016
80.75
80.75
80.75
80.75
242
-0.00(-0.00%)
Apr 26, 2016
80.79
80.81
80.75
80.75
5,956
-0.03(-0.04%)
Apr 25, 2016
80.77
80.80
80.77
80.78
2,426
+0.07(+0.09%)
Apr 19, 2016
80.71
80.71
80.71
80.71
2,304
+0.00(+0.00%)
Apr 14, 2016
80.71
80.71
80.71
80.71
12,494
+0.00(+0.00%)
Apr 12, 2016
80.71
80.71
80.71
80.71
5,579
+0.02(+0.02%)
Apr 08, 2016
80.69
80.69
80.69
80.69
1,348
-0.02(-0.02%)
Apr 07, 2016
80.71
80.79
80.71
80.71
5,007
+0.02(+0.02%)
Apr 06, 2016
80.69
80.69
80.69
80.69
1,493
+0.06(+0.07%)
Mar 31, 2016
80.63
80.63
80.63
80.63
2
-0.08(-0.10%)
Mar 30, 2016
80.71
80.71
80.71
80.71
3,264
+0.02(+0.02%)
Mar 29, 2016
80.65
80.70
80.65
80.70
16,992
+0.10(+0.12%)
Mar 28, 2016
80.48
80.61
80.48
80.60
9,088
-0.09(-0.11%)
Mar 24, 2016
80.69
80.69
80.69
80.69
11,300
-0.03(-0.04%)
Mar 23, 2016
80.75
80.75
80.72
80.72
425
+0.20(+0.25%)
Mar 22, 2016
80.68
80.68
80.52
80.52
650
-0.23(-0.28%)
Mar 18, 2016
80.66
80.75
80.75
80.75
1,093
+0.05(+0.07%)
Mar 17, 2016
80.55
80.69
80.55
80.69
1,806
+0.10(+0.13%)
Mar 16, 2016
80.35
80.59
80.35
80.59
13,152
+0.15(+0.18%)
Mar 15, 2016
80.44
80.44
80.44
80.44
1,306
-0.15(-0.18%)
Mar 14, 2016
80.58
80.59
80.58
80.59
8,286
+0.06(+0.07%)
Mar 11, 2016
80.53
80.53
80.53
80.53
11,117
+0.12(+0.14%)
Mar 10, 2016
80.53
80.58
80.42
80.42
5,085
-0.24(-0.30%)
Mar 08, 2016
80.65
80.65
80.65
80.65
190
+0.12(+0.15%)
Mar 07, 2016
80.48
80.53
80.48
80.53
2,188
+0.13(+0.16%)
Mar 04, 2016
80.51
80.54
80.39
80.40
7,324
-0.14(-0.17%)
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
.