Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

212.40 +0.51 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 85.40 85.40 85.40 0 -0.46(-0.54%)
Dec 29, 2016 85.83 86.19 85.66 85.87 24,709 -0.03(-0.03%)
Dec 28, 2016 86.43 86.49 85.87 85.89 82,224 -0.83(-0.96%)
Dec 27, 2016 86.75 88.21 86.73 86.73 33,030 +0.41(+0.47%)
Dec 23, 2016 86.32 86.32 86.32 0 +0.04(+0.05%)
Dec 22, 2016 86.54 86.56 86.08 86.27 42,643 -0.49(-0.57%)
Dec 21, 2016 87.48 87.48 86.71 86.77 36,102 -0.71(-0.81%)
Dec 20, 2016 87.18 87.48 86.72 87.48 26,138 +1.23(+1.43%)
Dec 19, 2016 86.32 86.51 86.11 86.25 15,606 +0.12(+0.14%)
Dec 16, 2016 87.18 87.18 86.02 86.12 43,601 -0.19(-0.23%)
Dec 15, 2016 86.32 86.70 85.94 86.32 25,843 +0.51(+0.60%)
Dec 14, 2016 86.35 86.79 85.76 85.81 20,176 -0.85(-0.98%)
Dec 13, 2016 86.99 86.99 86.34 86.65 27,160 +0.36(+0.41%)
Dec 12, 2016 87.88 87.88 86.21 86.29 15,522 -0.44(-0.50%)
Dec 09, 2016 86.55 86.77 86.43 86.73 19,514 +0.35(+0.41%)
Dec 08, 2016 85.95 86.65 85.85 86.38 25,173 +0.49(+0.58%)
Dec 07, 2016 84.71 85.88 84.57 85.88 24,622 +1.07(+1.26%)
Dec 06, 2016 84.76 84.81 84.01 84.81 15,212 +0.61(+0.72%)
Dec 05, 2016 83.74 84.22 83.74 84.20 53,097 +0.83(+1.00%)
Dec 02, 2016 83.37 83.65 83.12 83.37 24,100 +0.16(+0.19%)
Dec 01, 2016 83.81 83.82 83.20 83.21 11,151 -0.51(-0.61%)
Nov 30, 2016 83.89 83.90 83.57 83.72 21,013 +0.18(+0.22%)
Nov 29, 2016 83.42 83.88 83.29 83.54 32,063 +0.04(+0.05%)
Nov 28, 2016 83.86 83.99 83.47 83.50 11,076 -0.65(-0.78%)
Nov 25, 2016 83.98 84.15 83.95 84.15 14,292 +0.27(+0.32%)
Nov 23, 2016 83.89 83.89 83.89 0 +0.22(+0.26%)
Nov 22, 2016 83.20 83.67 83.09 83.67 63,054 +0.65(+0.79%)
Nov 21, 2016 82.86 83.14 82.80 83.01 24,175 +0.51(+0.62%)
Nov 18, 2016 82.65 82.66 82.42 82.50 15,170 -0.05(-0.06%)
Nov 17, 2016 82.32 82.63 82.32 82.55 15,870 +0.51(+0.62%)
Nov 16, 2016 81.94 82.10 81.84 82.04 8,082 -0.21(-0.26%)
Nov 15, 2016 81.73 82.26 81.66 82.25 35,454 +0.65(+0.79%)
Nov 14, 2016 81.82 81.93 81.24 81.61 42,206 +0.49(+0.60%)
Nov 11, 2016 80.32 81.12 80.32 81.12 6,419 +0.58(+0.72%)
Nov 10, 2016 80.41 80.96 80.05 80.54 12,325 +0.59(+0.74%)
Nov 09, 2016 78.20 80.17 78.20 79.94 16,199 +1.30(+1.65%)
Nov 08, 2016 78.56 78.84 78.48 78.65 35,669 +0.38(+0.49%)
Nov 07, 2016 77.69 78.27 77.69 78.26 13,665 +1.67(+2.18%)
Nov 04, 2016 76.53 77.15 76.53 76.60 14,193 +0.09(+0.12%)
Nov 03, 2016 76.75 77.15 76.50 76.51 8,356 -0.35(-0.46%)
Nov 02, 2016 77.21 77.25 76.77 76.86 23,849 -0.49(-0.64%)
Nov 01, 2016 78.78 78.78 76.94 77.36 11,915 -0.77(-0.99%)
Oct 31, 2016 78.65 78.65 77.97 78.13 16,768 +0.22(+0.28%)
Oct 28, 2016 78.30 78.58 77.73 77.91 8,721 -0.31(-0.40%)
Oct 27, 2016 79.40 79.40 78.22 78.22 11,343 -0.48(-0.61%)
Oct 26, 2016 78.54 78.99 78.54 78.70 24,972 -0.18(-0.22%)
Oct 25, 2016 79.18 79.18 78.88 78.88 11,937 -0.40(-0.50%)
Oct 24, 2016 79.23 79.47 79.16 79.28 6,637 +0.36(+0.45%)
Oct 21, 2016 78.80 78.98 78.80 78.92 9,914 -0.08(-0.10%)
Oct 20, 2016 78.98 79.09 78.75 79.00 12,409 -0.23(-0.28%)
Oct 19, 2016 78.82 79.33 78.82 79.22 3,253 +0.45(+0.57%)
Oct 18, 2016 78.85 78.99 78.78 78.78 17,924 +0.51(+0.65%)
Oct 17, 2016 78.65 78.65 78.27 78.27 6,035 -0.20(-0.26%)
Oct 14, 2016 79.22 79.25 78.47 78.47 9,254 -0.05(-0.06%)
Oct 13, 2016 78.42 78.76 78.12 78.52 7,009 -0.49(-0.62%)
Oct 12, 2016 78.93 79.07 78.93 79.01 3,278 +0.07(+0.09%)
Oct 11, 2016 79.79 79.79 78.65 78.94 15,734 -1.02(-1.27%)
Oct 10, 2016 80.23 80.23 79.93 79.95 5,496 +0.43(+0.55%)
Oct 07, 2016 79.70 79.71 79.46 79.52 12,379 -0.29(-0.37%)
Oct 06, 2016 79.44 79.86 79.44 79.81 8,168 +0.00(+0.01%)
Oct 05, 2016 79.56 79.99 79.56 79.81 6,763 +0.45(+0.56%)
Oct 04, 2016 79.75 79.78 79.18 79.36 4,829 -0.32(-0.40%)
Oct 03, 2016 79.65 79.68 79.33 79.68 3,758 -0.41(-0.51%)
Sep 30, 2016 79.47 80.10 79.47 80.09 24,603 +0.72(+0.91%)
Sep 29, 2016 79.88 80.04 79.00 79.37 11,361 -0.54(-0.67%)
Sep 28, 2016 79.65 79.91 79.10 79.91 11,581 +0.60(+0.76%)
Sep 27, 2016 78.83 79.33 78.83 79.31 3,742 +0.25(+0.31%)
Sep 26, 2016 79.43 79.43 78.98 79.06 9,793 -0.65(-0.82%)
Sep 23, 2016 80.00 80.10 79.68 79.72 27,095 -0.51(-0.64%)
Sep 22, 2016 80.08 80.23 79.92 80.23 10,444 +0.69(+0.87%)
Sep 21, 2016 78.88 79.54 78.62 79.54 9,702 +0.87(+1.10%)
Sep 20, 2016 78.96 78.96 78.63 78.67 7,817 -0.11(-0.15%)
Sep 19, 2016 78.77 79.29 78.66 78.79 9,836 +0.24(+0.30%)
Sep 16, 2016 78.47 78.64 78.32 78.55 23,156 -0.21(-0.27%)
Sep 15, 2016 77.88 78.88 77.88 78.76 13,231 +0.76(+0.97%)
Sep 14, 2016 78.50 78.53 77.95 78.00 7,505 -0.10(-0.12%)
Sep 13, 2016 78.72 78.72 77.89 78.10 9,763 -1.17(-1.48%)
Sep 12, 2016 77.87 79.34 77.87 79.27 10,205 +0.91(+1.16%)
Sep 09, 2016 79.56 79.56 78.36 78.36 13,526 -2.03(-2.53%)
Sep 08, 2016 80.42 80.53 80.32 80.40 9,507 -0.11(-0.14%)
Sep 07, 2016 80.38 80.51 80.24 80.51 10,092 +0.27(+0.33%)
Sep 06, 2016 80.41 80.41 79.94 80.24 31,391 +0.17(+0.21%)
Sep 02, 2016 80.04 80.08 80.08 80.08 8,296 +0.40(+0.50%)
Sep 01, 2016 79.98 79.98 79.16 79.67 21,366 -0.14(-0.18%)
Aug 31, 2016 79.97 79.97 79.42 79.82 20,831 -0.09(-0.11%)
Aug 30, 2016 79.97 80.11 79.76 79.90 8,523 -0.03(-0.04%)
Aug 29, 2016 79.52 80.11 79.52 79.93 6,739 +0.43(+0.54%)
Aug 26, 2016 79.70 80.26 79.14 79.51 27,761 -0.13(-0.17%)
Aug 25, 2016 79.49 79.81 79.49 79.64 22,884 +0.01(+0.01%)
Aug 24, 2016 80.04 80.10 79.53 79.63 8,663 -0.62(-0.77%)
Aug 23, 2016 80.27 80.34 80.19 80.25 10,600 +0.48(+0.60%)
Aug 22, 2016 79.74 79.90 79.67 79.77 5,265 -0.13(-0.16%)
Aug 19, 2016 79.63 79.94 79.60 79.89 112,787 +0.03(+0.03%)
Aug 18, 2016 79.75 79.94 79.64 79.87 9,707 +0.24(+0.31%)
Aug 17, 2016 79.46 79.63 79.15 79.63 27,625 +0.02(+0.02%)
Aug 16, 2016 80.08 80.08 79.61 79.61 19,710 -0.48(-0.60%)
Aug 15, 2016 79.66 80.21 79.66 80.09 23,374 +0.55(+0.69%)
Aug 12, 2016 79.58 79.68 79.36 79.54 18,199 -0.10(-0.12%)
Aug 11, 2016 79.53 79.82 79.46 79.64 11,738 +0.46(+0.58%)
Aug 10, 2016 79.63 79.63 79.13 79.18 27,172 -0.43(-0.54%)
Aug 09, 2016 79.76 79.76 79.46 79.61 223,228 +0.02(+0.03%)
Aug 08, 2016 79.54 79.91 79.49 79.59 113,816 +0.07(+0.09%)
Aug 05, 2016 78.98 79.78 78.98 79.52 23,698 +0.86(+1.09%)
Aug 04, 2016 78.82 78.82 78.58 78.66 101,488 +0.17(+0.22%)
Aug 03, 2016 78.09 78.57 78.09 78.49 5,764 +0.31(+0.39%)
Aug 02, 2016 78.59 78.62 77.86 78.18 23,250 -0.67(-0.85%)
Aug 01, 2016 78.94 79.20 78.72 78.85 26,313 -0.17(-0.21%)
Jul 29, 2016 78.90 79.25 78.90 79.02 9,637 -0.12(-0.15%)
Jul 28, 2016 78.76 79.14 78.69 79.14 23,666 +0.23(+0.29%)
Jul 27, 2016 79.03 79.21 78.65 78.91 8,030 +0.04(+0.05%)
Jul 26, 2016 78.88 78.93 78.64 78.87 12,733 +0.22(+0.28%)
Jul 25, 2016 78.69 78.74 78.45 78.65 42,576 -0.28(-0.36%)
Jul 22, 2016 78.43 78.94 78.38 78.94 18,438 +0.47(+0.59%)
Jul 21, 2016 78.62 78.93 78.39 78.47 19,169 -0.38(-0.48%)
Jul 20, 2016 78.60 78.89 78.60 78.85 73,357 +0.48(+0.62%)
Jul 19, 2016 78.32 78.47 78.15 78.36 21,717 -0.33(-0.41%)
Jul 18, 2016 78.49 78.69 78.44 78.69 14,310 +0.34(+0.44%)
Jul 15, 2016 78.44 78.50 78.08 78.35 13,270 -0.04(-0.06%)
Jul 14, 2016 78.61 78.65 78.30 78.39 18,263 +0.44(+0.56%)
Jul 13, 2016 78.28 78.28 77.68 77.95 66,994 -0.06(-0.08%)
Jul 12, 2016 77.57 78.24 77.57 78.01 11,672 +0.70(+0.91%)
Jul 11, 2016 77.26 77.40 77.18 77.31 6,379 +0.55(+0.72%)
Jul 08, 2016 76.44 76.86 76.40 76.75 8,524 +1.50(+1.99%)
Jul 07, 2016 75.35 75.92 75.16 75.26 14,315 +0.10(+0.13%)
Jul 06, 2016 74.51 75.28 74.51 75.16 16,057 +0.18(+0.24%)
Jul 05, 2016 75.04 75.04 74.69 74.98 5,274 -0.92(-1.22%)
Jul 01, 2016 76.08 75.90 75.90 75.90 20,797 +0.32(+0.42%)
Jun 30, 2016 74.68 75.58 74.68 75.58 38,198 +1.24(+1.66%)
Jun 29, 2016 73.96 74.60 73.96 74.35 18,113 +1.29(+1.76%)
Jun 28, 2016 72.59 73.06 72.44 73.06 10,648 +1.36(+1.89%)
Jun 27, 2016 73.50 73.50 71.48 71.70 22,272 -2.10(-2.85%)
Jun 24, 2016 75.96 75.96 73.81 73.81 24,493 -2.81(-3.66%)
Jun 23, 2016 76.28 76.66 76.28 76.61 22,881 +0.97(+1.29%)
Jun 22, 2016 75.77 75.96 75.40 75.64 7,423 +0.05(+0.06%)
Jun 21, 2016 75.58 75.86 75.29 75.59 12,767 -0.21(-0.28%)
Jun 20, 2016 75.66 76.21 75.66 75.80 9,940 +0.81(+1.08%)
Jun 17, 2016 75.27 75.27 74.69 74.99 14,697 -0.11(-0.15%)
Jun 16, 2016 74.37 75.11 74.37 75.11 9,941 +0.14(+0.19%)
Jun 15, 2016 75.06 75.45 74.97 74.97 10,266 +0.07(+0.09%)
Jun 14, 2016 75.22 75.22 74.51 74.90 16,201 -0.33(-0.44%)
Jun 13, 2016 75.76 75.89 75.23 75.23 9,117 -0.72(-0.95%)
Jun 10, 2016 76.07 76.21 75.74 75.95 14,856 -0.81(-1.05%)
Jun 09, 2016 76.56 76.90 76.56 76.75 3,590 -0.28(-0.36%)
Jun 08, 2016 76.87 77.17 76.75 77.03 34,604 +0.11(+0.15%)
Jun 07, 2016 76.73 77.01 76.73 76.92 23,697 +0.38(+0.50%)
Jun 06, 2016 76.39 76.70 76.35 76.54 10,548 +0.55(+0.73%)
Jun 03, 2016 76.26 76.26 75.42 75.98 33,960 -0.04(-0.06%)
Jun 02, 2016 75.74 76.09 75.72 76.03 7,098 +0.13(+0.17%)
Jun 01, 2016 75.33 75.98 75.33 75.90 8,704 +0.14(+0.18%)
May 31, 2016 75.88 75.88 75.50 75.76 23,362 +0.18(+0.24%)
May 27, 2016 75.49 75.57 75.57 75.57 3,310 +0.25(+0.34%)
May 26, 2016 75.56 75.56 75.26 75.32 23,899 -0.09(-0.12%)
May 25, 2016 75.06 75.49 75.06 75.41 35,589 +0.67(+0.90%)
May 24, 2016 74.56 74.86 74.56 74.73 12,974 +1.02(+1.38%)
May 23, 2016 73.86 73.93 73.71 73.71 11,516 -0.03(-0.04%)
May 20, 2016 73.50 73.86 73.50 73.74 17,188 +0.55(+0.75%)
May 19, 2016 72.92 73.27 72.88 73.19 24,447 -0.18(-0.25%)
May 18, 2016 73.23 73.89 73.07 73.37 15,924 -0.15(-0.20%)
May 17, 2016 73.95 74.23 73.27 73.52 17,408 -0.56(-0.76%)
May 16, 2016 73.86 74.37 73.86 74.08 15,284 +0.67(+0.92%)
May 13, 2016 73.78 74.14 73.32 73.41 16,888 -0.64(-0.86%)
May 12, 2016 74.56 74.58 73.79 74.05 17,655 -0.30(-0.40%)
May 11, 2016 74.67 74.75 74.28 74.35 15,497 -0.61(-0.82%)
May 10, 2016 74.48 74.98 74.35 74.96 9,703 +0.90(+1.22%)
May 09, 2016 74.32 74.32 73.99 74.06 2,186 +0.11(+0.14%)
May 06, 2016 73.59 74.11 73.58 73.95 9,879 +0.15(+0.20%)
May 05, 2016 74.13 74.13 73.69 73.80 12,812 -0.17(-0.22%)
May 04, 2016 74.24 74.24 73.70 73.97 15,889 -0.39(-0.53%)
May 03, 2016 74.60 74.61 74.21 74.36 20,776 -0.89(-1.19%)
May 02, 2016 74.89 75.26 74.89 75.26 7,409 +0.72(+0.96%)
Apr 29, 2016 75.20 75.20 74.33 74.54 23,794 -0.67(-0.89%)
Apr 28, 2016 75.90 76.18 75.16 75.20 17,948 -0.94(-1.23%)
Apr 27, 2016 75.75 76.19 75.62 76.14 13,569 +0.32(+0.43%)
Apr 26, 2016 75.45 75.82 75.45 75.82 9,295 +0.56(+0.75%)
Apr 25, 2016 75.43 75.43 75.12 75.25 7,374 -0.38(-0.50%)
Apr 22, 2016 75.54 75.82 75.42 75.63 17,343 +0.18(+0.23%)
Apr 21, 2016 75.79 75.92 75.41 75.46 25,690 -0.56(-0.74%)
Apr 20, 2016 75.70 76.20 75.70 76.02 9,771 +0.23(+0.31%)
Apr 19, 2016 75.67 75.91 75.48 75.79 20,132 +0.44(+0.58%)
Apr 18, 2016 74.92 75.41 74.76 75.35 29,468 +0.27(+0.36%)
Apr 15, 2016 75.05 75.08 74.99 75.08 3,682 -0.00(-0.00%)
Apr 14, 2016 74.93 75.20 74.93 75.08 8,121 -0.01(-0.01%)
Apr 13, 2016 74.58 75.09 74.58 75.09 18,891 +1.15(+1.55%)
Apr 12, 2016 73.19 74.11 73.19 73.94 9,341 +0.72(+0.98%)
Apr 11, 2016 73.71 74.07 73.22 73.22 9,219 +0.01(+0.01%)
Apr 08, 2016 73.40 73.66 73.13 73.22 18,412 +0.27(+0.37%)
Apr 07, 2016 73.67 73.67 72.80 72.94 29,145 -0.98(-1.33%)
Apr 06, 2016 73.22 73.93 73.22 73.93 15,157 +0.65(+0.88%)
Apr 05, 2016 73.80 73.80 73.27 73.28 11,953 -0.71(-0.96%)
Apr 04, 2016 74.35 74.45 73.91 73.99 14,001 -0.11(-0.15%)
Apr 01, 2016 73.67 74.11 73.43 74.10 22,222 -0.12(-0.17%)
Mar 31, 2016 74.21 74.40 74.07 74.22 7,913 +0.02(+0.02%)
Mar 30, 2016 74.12 74.49 74.00 74.21 10,549 +0.32(+0.43%)
Mar 29, 2016 72.79 73.93 72.62 73.89 19,998 +0.92(+1.26%)
Mar 28, 2016 73.08 73.17 72.66 72.97 20,806 +0.07(+0.10%)
Mar 24, 2016 72.35 72.90 72.90 72.90 22,260 -0.02(-0.02%)
Mar 23, 2016 73.21 73.22 72.92 72.92 4,496 -0.74(-1.00%)
Mar 22, 2016 73.57 73.93 73.35 73.65 13,921 -0.04(-0.06%)
Mar 21, 2016 73.68 73.81 73.45 73.70 18,801 -0.02(-0.03%)
Mar 18, 2016 73.74 73.81 73.56 73.72 31,776 +0.26(+0.36%)
Mar 17, 2016 72.72 73.58 72.72 73.46 34,299 +0.90(+1.24%)
Mar 16, 2016 71.88 72.72 71.88 72.56 5,781 +0.53(+0.74%)
Mar 15, 2016 72.05 72.05 71.83 72.03 6,382 -0.56(-0.77%)
Mar 14, 2016 72.36 72.59 72.19 72.59 36,863 +0.03(+0.04%)
Mar 11, 2016 71.98 72.56 71.98 72.56 77,851 +1.46(+2.05%)
Mar 10, 2016 71.81 71.81 70.60 71.10 8,149 -0.22(-0.31%)
Mar 09, 2016 71.29 71.50 71.16 71.32 16,209 +0.28(+0.39%)
Mar 08, 2016 71.81 71.81 70.99 71.04 24,173 -1.10(-1.53%)
Mar 07, 2016 71.68 72.29 71.68 72.14 23,236 +0.40(+0.56%)
Mar 04, 2016 71.59 72.10 71.56 71.74 43,131 +0.25(+0.35%)
Mar 03, 2016 71.09 71.49 70.94 71.49 22,736 +0.67(+0.95%)
Mar 02, 2016 70.17 70.81 70.17 70.81 32,695 +0.56(+0.80%)
Mar 01, 2016 69.29 70.31 69.25 70.25 36,386 +1.41(+2.04%)
Feb 29, 2016 69.16 69.55 68.85 68.85 28,575 -0.40(-0.57%)
Feb 26, 2016 69.21 69.52 69.02 69.25 6,570 +0.13(+0.19%)
Feb 25, 2016 68.40 69.11 68.21 69.11 41,304 +0.82(+1.20%)
Feb 24, 2016 66.95 68.29 66.95 68.29 24,132 +0.17(+0.26%)
Feb 23, 2016 68.54 68.57 67.97 68.12 51,491 -0.57(-0.83%)
Feb 22, 2016 68.40 68.82 68.40 68.68 52,730 +1.03(+1.52%)
Feb 19, 2016 67.59 67.81 67.25 67.66 28,762 -0.11(-0.16%)
Feb 18, 2016 68.00 68.07 67.60 67.77 19,484 -0.30(-0.44%)
Feb 17, 2016 67.50 68.23 67.50 68.06 20,456 +1.23(+1.84%)
Feb 16, 2016 66.25 66.83 66.09 66.83 19,701 +1.24(+1.89%)
Feb 12, 2016 64.78 65.59 65.59 65.59 23,703 +1.21(+1.89%)
Feb 11, 2016 64.24 64.60 63.79 64.38 12,714 -0.76(-1.17%)
Feb 10, 2016 65.55 66.20 65.14 65.14 119,972 -0.10(-0.15%)
Feb 09, 2016 64.91 65.69 64.87 65.23 16,581 -0.20(-0.31%)
Feb 08, 2016 65.39 65.67 64.62 65.43 22,609 -1.00(-1.51%)
Feb 05, 2016 67.53 67.53 66.44 66.44 2,273 -1.36(-2.01%)
Feb 04, 2016 67.29 67.86 67.21 67.80 19,632 +0.48(+0.71%)
Feb 03, 2016 67.35 67.35 65.96 67.32 20,638 +0.43(+0.64%)
Feb 02, 2016 67.66 67.66 66.88 66.89 28,476 -1.52(-2.22%)
Feb 01, 2016 68.02 68.41 67.89 68.41 14,651 +0.48(+0.71%)
Jan 29, 2016 67.50 67.98 67.50 67.93 20,199 +1.25(+1.87%)
Jan 28, 2016 67.06 67.06 66.26 66.68 10,865 +0.28(+0.42%)
Jan 27, 2016 66.79 67.56 66.35 66.40 9,930 -0.52(-0.78%)
Jan 26, 2016 66.65 67.08 66.62 66.93 19,241 +1.09(+1.66%)
Jan 25, 2016 66.88 66.88 65.84 65.84 10,547 -1.26(-1.87%)
Jan 22, 2016 66.71 67.24 66.66 67.09 35,977 +1.24(+1.88%)
Jan 21, 2016 66.00 66.51 65.66 65.85 13,993 +0.31(+0.47%)
Jan 20, 2016 64.89 65.92 63.53 65.55 104,790 -0.47(-0.71%)
Jan 19, 2016 67.18 67.18 65.38 66.02 70,569 -0.27(-0.41%)
Jan 15, 2016 66.14 66.29 66.29 66.29 59,545 -1.36(-2.00%)
Jan 14, 2016 66.84 68.15 66.31 67.64 34,218 +0.87(+1.31%)
Jan 13, 2016 68.86 68.91 66.67 66.77 24,711 -1.86(-2.71%)
Jan 12, 2016 68.79 68.92 67.77 68.63 33,115 +0.38(+0.55%)
Jan 11, 2016 68.91 68.91 67.51 68.26 38,281 -0.19(-0.28%)
Jan 08, 2016 69.50 69.52 68.45 68.45 33,196 -0.86(-1.25%)
Jan 07, 2016 69.70 70.19 69.08 69.31 67,126 -1.58(-2.23%)
Jan 06, 2016 71.09 71.35 70.57 70.89 39,677 -1.07(-1.49%)
Jan 05, 2016 72.03 72.07 71.61 71.97 9,898 +0.05(+0.07%)
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.