$15.47 -0.12 (%) FrTr HI LngS Fd Shs of Benef Interest - New York Stock Exchange, Inc.

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSD historical data

Date Open High Low Close Volume
9/23/201615.5415.5915.4715.47150,233
9/22/201615.6515.7315.5915.5973,807
9/21/201615.4815.6115.4815.5986,111
9/20/201615.4515.4915.4215.4683,013
9/19/201615.4615.4815.3815.3869,033
9/16/201615.4815.4915.4115.45104,177
9/15/201615.3015.8115.2515.48182,715
9/14/201615.3015.4015.2115.21119,866
9/13/201615.3615.4515.2815.3161,248
9/12/201615.4215.5715.3915.48112,671
9/9/201615.6815.7515.4215.45106,639
9/8/201615.8415.9415.7515.76133,617
9/7/201615.8115.8915.8115.8759,584
9/6/201615.8015.8515.7915.8546,887
9/2/201615.7015.7615.7015.7649,268
9/1/201615.8115.8115.7015.73106,596
8/31/201615.8415.8615.8015.86136,725
8/30/201615.8315.8315.8015.8150,410
8/29/201615.8315.8515.8015.8389,266
8/26/201615.7615.8215.7315.80134,312
8/25/201615.7215.7715.7215.7471,237
8/24/201615.8215.8215.6815.7775,793
8/23/201615.7415.8115.7415.7964,821
8/22/201615.7115.7515.6915.7253,185
8/19/201615.7515.7615.7015.74108,388
8/18/201615.6715.7615.6615.7375,390
8/17/201615.6615.6815.6015.6597,620
8/16/201615.6115.6215.5515.62212,862
8/15/201615.5515.6215.5315.62124,848
8/12/201615.4615.5015.4215.5083,568
8/11/201615.3415.4315.3415.4066,733
8/10/201615.3315.3815.3115.36111,041
8/9/201615.3315.3615.3015.3285,027
8/8/201615.3815.3815.2315.33186,058
8/5/201615.3315.4015.3015.33140,365
8/4/201615.2615.3415.2215.34148,916
8/3/201615.2015.3415.1815.31170,412
8/2/201615.2315.3015.2015.21159,133
8/1/201615.2115.3115.1515.29328,268
7/29/201615.2015.3115.1915.31226,215
7/28/201615.2515.2515.1915.2384,954
7/27/201615.2915.2915.1415.23163,040
7/26/201615.2915.3015.2415.2899,737
7/25/201615.2515.2615.2115.2672,950
7/22/201615.2815.3515.2415.27167,673
7/21/201615.2715.3015.2315.27107,602
7/20/201615.1215.2915.1215.2764,555
7/19/201615.1815.2015.1215.1453,757
7/18/201615.1915.2315.1515.2298,114
7/15/201615.1015.1515.0815.14106,322
7/14/201615.1215.1215.0415.0585,156
7/13/201615.1315.1315.0415.08230,005
7/12/201615.0215.1215.0215.0872,534
7/11/201614.9915.0314.9915.0050,775
7/8/201614.8815.0014.8814.9853,134
7/7/201614.7814.8814.7514.86181,609
7/6/201614.6714.7714.6714.7584,475
7/5/201614.7014.7214.6514.6944,007
7/1/201614.7514.7614.7114.7358,647
6/30/201614.6814.8514.6514.83241,261
6/29/201614.5914.6914.5914.68200,137
6/28/201614.4614.5314.4614.53155,508
6/27/201614.5614.6014.3814.38121,584
6/24/201614.4714.8514.4714.66162,109
6/23/201614.8814.9214.8814.9161,114
6/22/201614.8314.8514.8114.83100,997
6/21/201614.8014.8414.8014.83149,782
6/20/201614.8014.8514.7514.79126,552
6/17/201614.7114.7714.7014.7797,946
6/16/201614.7914.7914.6914.73138,422
6/15/201614.8614.8614.8014.8054,590
6/14/201614.8314.8614.8014.8255,713
6/13/201614.8914.9414.8514.87111,301
6/10/201614.9114.9414.8614.90170,830
6/9/201614.8714.9414.8614.93155,504
6/8/201614.8614.9014.8414.8874,794
6/7/201614.8414.8614.8014.83125,088
6/6/201614.7814.8314.7514.7972,338
6/3/201614.6614.7814.6614.7863,741
6/2/201614.7014.7314.6814.7158,792
6/1/201614.7014.7814.7014.7449,769
5/31/201614.7914.8414.7914.8385,356
5/27/201614.7214.8214.7014.8293,184
5/26/201614.6814.7214.6614.7068,363
5/25/201614.7014.7014.6514.6784,325
5/24/201614.7014.7214.5914.63113,482
5/23/201614.6414.8214.6414.68284,643
5/20/201614.6114.6414.5814.6252,282
5/19/201614.6914.6914.5414.56106,897
5/18/201614.6914.7514.6614.7389,449
5/17/201614.7014.7114.6314.71117,551
5/16/201614.6014.6814.5614.6766,031
5/13/201614.5114.6214.5114.5478,936
5/12/201614.6014.6414.5314.55103,682
5/11/201614.6014.6314.5314.5593,987
5/10/201614.5314.6014.5314.5962,136
5/9/201614.5514.5714.5114.5457,978
5/6/201614.5914.6014.5214.5569,137
5/5/201614.6314.6714.5914.5981,537
5/4/201614.6814.7314.5914.63168,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center