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
(NY:
FSCO
)
6.310
-0.060 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Sep 17, 2024
6.390
6.400
6.300
6.310
441,528
-0.06(-0.94%)
Sep 16, 2024
6.370
6.390
6.290
6.370
500,671
+0.04(+0.63%)
Sep 13, 2024
6.380
6.380
6.300
6.330
340,001
-0.07(-1.09%)
Sep 12, 2024
6.310
6.400
6.290
6.400
582,871
+0.07(+1.11%)
Sep 11, 2024
6.310
6.330
6.250
6.330
533,581
+0.03(+0.48%)
Sep 10, 2024
6.150
6.300
6.130
6.300
866,058
+0.17(+2.77%)
Sep 09, 2024
6.120
6.150
6.075
6.130
972,362
+0.03(+0.49%)
Sep 06, 2024
6.230
6.230
6.090
6.100
1,098,417
-0.13(-2.09%)
Sep 05, 2024
6.250
6.290
6.210
6.230
727,850
-0.02(-0.32%)
Sep 04, 2024
6.220
6.260
6.220
6.250
559,100
-0.01(-0.16%)
Sep 03, 2024
6.300
6.320
6.225
6.260
800,429
-0.03(-0.48%)
Aug 30, 2024
6.310
6.370
6.260
6.290
528,019
-0.01(-0.16%)
Aug 29, 2024
6.150
6.310
6.130
6.300
854,621
+0.18(+2.94%)
Aug 28, 2024
6.080
6.130
6.070
6.120
448,175
+0.01(+0.16%)
Aug 27, 2024
6.140
6.180
6.080
6.110
624,984
-0.03(-0.49%)
Aug 26, 2024
6.270
6.280
6.130
6.140
1,105,558
-0.12(-1.92%)
Aug 23, 2024
6.280
6.320
6.255
6.260
744,830
-0.04(-0.63%)
Aug 22, 2024
6.340
6.359
6.250
6.300
723,603
-0.03(-0.47%)
Aug 21, 2024
6.290
6.350
6.280
6.330
563,375
+0.04(+0.63%)
Aug 20, 2024
6.241
6.310
6.226
6.290
518,458
+0.07(+1.11%)
Aug 19, 2024
6.171
6.231
6.171
6.221
560,578
+0.05(+0.80%)
Aug 16, 2024
6.151
6.191
6.122
6.171
461,861
-0.02(-0.32%)
Aug 15, 2024
6.122
6.201
6.122
6.191
389,746
+0.07(+1.13%)
Aug 14, 2024
6.181
6.231
6.033
6.122
1,016,241
-0.05(-0.80%)
Aug 13, 2024
6.112
6.191
6.112
6.171
720,777
+0.09(+1.47%)
Aug 12, 2024
6.042
6.092
5.943
6.082
971,685
+0.01(+0.16%)
Aug 09, 2024
6.072
6.142
6.033
6.072
586,706
+0.07(+1.16%)
Aug 08, 2024
6.003
6.072
5.993
6.003
656,481
+0.05(+0.83%)
Aug 07, 2024
6.062
6.092
5.933
5.953
871,734
-0.05(-0.83%)
Aug 06, 2024
5.953
6.062
5.943
6.003
806,057
+0.09(+1.51%)
Aug 05, 2024
6.013
6.023
5.607
5.914
2,236,612
-0.27(-4.33%)
Aug 02, 2024
6.320
6.320
6.003
6.181
1,289,519
-0.15(-2.35%)
Aug 01, 2024
6.409
6.493
6.320
6.330
654,253
-0.11(-1.69%)
Jul 31, 2024
6.478
6.498
6.439
6.439
656,337
+0.00(+0.00%)
Jul 30, 2024
6.359
6.439
6.359
6.439
844,722
+0.10(+1.56%)
Jul 29, 2024
6.260
6.374
6.245
6.340
785,151
+0.11(+1.75%)
Jul 26, 2024
6.161
6.241
6.161
6.231
629,206
+0.09(+1.45%)
Jul 25, 2024
6.132
6.181
6.112
6.142
452,278
+0.03(+0.49%)
Jul 24, 2024
6.112
6.132
6.003
6.112
1,155,364
+0.00(+0.00%)
Jul 23, 2024
6.082
6.176
6.082
6.112
627,064
+0.03(+0.48%)
Jul 22, 2024
6.112
6.151
6.063
6.082
696,371
+0.03(+0.49%)
Jul 19, 2024
6.161
6.220
6.053
6.053
3,328,105
-0.13(-2.06%)
Jul 18, 2024
6.288
6.328
6.171
6.180
816,051
-0.11(-1.72%)
Jul 17, 2024
6.279
6.328
6.220
6.288
805,669
+0.03(+0.47%)
Jul 16, 2024
6.377
6.406
6.239
6.259
1,126,435
-0.12(-1.85%)
Jul 15, 2024
6.406
6.436
6.239
6.377
1,937,511
-0.06(-0.91%)
Jul 12, 2024
6.455
6.504
6.406
6.436
731,880
-0.05(-0.76%)
Jul 11, 2024
6.406
6.514
6.386
6.485
687,899
+0.08(+1.23%)
Jul 10, 2024
6.377
6.435
6.367
6.406
474,288
+0.05(+0.77%)
Jul 09, 2024
6.347
6.436
6.328
6.357
657,713
+0.01(+0.15%)
Jul 08, 2024
6.347
6.396
6.308
6.347
632,628
+0.01(+0.15%)
Jul 05, 2024
6.308
6.352
6.269
6.337
600,264
+0.06(+0.94%)
Jul 03, 2024
6.259
6.308
6.249
6.279
265,182
+0.02(+0.31%)
Jul 02, 2024
6.308
6.357
6.249
6.259
535,003
-0.09(-1.39%)
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
.