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 )

188.72 -3.01 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 157.90 160.36 157.90 160.36 9,038 +2.74(+1.74%)
Jan 30, 2023 158.84 159.21 157.62 157.62 4,203 -1.97(-1.23%)
Jan 27, 2023 158.19 160.32 158.19 159.59 3,893 +0.52(+0.33%)
Jan 26, 2023 158.74 159.08 157.55 159.07 2,738 +1.72(+1.09%)
Jan 25, 2023 155.75 157.38 155.03 157.35 14,317 +0.19(+0.12%)
Jan 24, 2023 156.87 157.49 156.78 157.16 11,039 -0.40(-0.25%)
Jan 23, 2023 155.60 157.65 155.60 157.56 4,776 +2.06(+1.32%)
Jan 20, 2023 153.34 155.51 152.97 155.50 12,101 +2.93(+1.92%)
Jan 19, 2023 152.31 153.46 152.08 152.57 13,386 -1.37(-0.89%)
Jan 18, 2023 156.36 157.15 153.94 153.94 8,930 -2.42(-1.55%)
Jan 17, 2023 156.68 156.96 156.09 156.36 7,277 -0.24(-0.15%)
Jan 13, 2023 154.69 156.77 154.69 156.60 9,185 +0.66(+0.42%)
Jan 12, 2023 155.71 156.38 154.69 155.94 36,263 +1.07(+0.69%)
Jan 11, 2023 153.84 154.87 153.84 154.87 9,473 +1.98(+1.30%)
Jan 10, 2023 151.00 152.89 151.00 152.89 12,353 +1.21(+0.80%)
Jan 09, 2023 152.81 153.59 151.58 151.68 9,890 +0.23(+0.15%)
Jan 06, 2023 149.14 151.89 149.14 151.45 11,818 +3.33(+2.25%)
Jan 05, 2023 148.19 148.78 148.12 148.12 8,980 -1.59(-1.06%)
Jan 04, 2023 148.67 149.86 148.67 149.71 4,212 +1.60(+1.08%)
Jan 03, 2023 149.30 150.25 147.33 148.11 14,883 -0.49(-0.33%)
Dec 30, 2022 147.75 148.67 147.44 148.60 11,805 -0.44(-0.30%)
Dec 29, 2022 147.35 149.26 147.35 149.04 10,317 +2.79(+1.91%)
Dec 28, 2022 148.85 148.85 146.23 146.25 16,514 -1.96(-1.32%)
Dec 27, 2022 148.53 148.89 147.71 148.21 12,714 -0.49(-0.33%)
Dec 23, 2022 147.57 148.70 147.08 148.70 12,814 +0.90(+0.61%)
Dec 22, 2022 147.37 147.81 145.78 147.81 17,376 -2.12(-1.42%)
Dec 21, 2022 148.92 150.16 148.81 149.93 13,197 +2.34(+1.59%)
Dec 20, 2022 147.14 148.11 146.68 147.59 21,962 +0.32(+0.22%)
Dec 19, 2022 148.70 148.70 146.71 147.27 18,712 -1.51(-1.01%)
Dec 16, 2022 149.45 149.45 148.03 148.78 11,079 -2.33(-1.54%)
Dec 15, 2022 151.80 152.16 150.88 151.11 27,103 -3.97(-2.56%)
Dec 14, 2022 156.23 156.98 154.70 155.08 28,507 -0.84(-0.54%)
Dec 13, 2022 159.49 159.49 155.16 155.92 39,187 +1.11(+0.72%)
Dec 12, 2022 152.96 154.82 152.96 154.81 35,975 +2.07(+1.36%)
Dec 09, 2022 153.78 154.10 152.74 152.74 9,478 -1.17(-0.76%)
Dec 08, 2022 153.31 154.57 153.25 153.91 33,572 +1.03(+0.67%)
Dec 07, 2022 153.43 153.70 152.81 152.88 10,161 -0.35(-0.23%)
Dec 06, 2022 153.58 153.58 152.42 153.23 10,086 -2.17(-1.40%)
Dec 05, 2022 157.61 157.61 154.91 155.40 30,021 -3.39(-2.13%)
Dec 02, 2022 156.43 158.98 156.43 158.79 17,089 -0.14(-0.09%)
Dec 01, 2022 159.13 159.51 158.40 158.93 8,434 -0.07(-0.04%)
Nov 30, 2022 155.27 159.00 153.74 159.00 21,386 +4.38(+2.83%)
Nov 29, 2022 154.52 155.29 154.32 154.62 26,679 +0.21(+0.14%)
Nov 28, 2022 156.14 156.54 154.25 154.41 9,807 -2.63(-1.68%)
Nov 25, 2022 157.11 157.24 157.04 157.04 2,691 +0.10(+0.07%)
Nov 23, 2022 156.28 157.07 156.28 156.94 45,334 +0.89(+0.57%)
Nov 22, 2022 154.97 156.05 154.90 156.05 32,149 +2.15(+1.40%)
Nov 21, 2022 153.65 154.07 153.19 153.90 7,776 -0.51(-0.33%)
Nov 18, 2022 154.74 154.77 153.66 154.41 27,678 +0.79(+0.52%)
Nov 17, 2022 152.45 153.97 152.45 153.62 11,397 -0.92(-0.59%)
Nov 16, 2022 154.94 155.15 154.41 154.54 8,264 -1.67(-1.07%)
Nov 15, 2022 157.31 157.50 155.53 156.21 17,490 +1.37(+0.88%)
Nov 14, 2022 155.53 156.69 154.84 154.84 2,230 -1.40(-0.90%)
Nov 11, 2022 155.14 156.45 154.91 156.24 37,098 +1.70(+1.10%)
Nov 10, 2022 153.01 154.54 152.70 154.54 5,442 +8.10(+5.53%)
Nov 09, 2022 148.23 148.23 146.23 146.44 3,280 -3.25(-2.17%)
Nov 08, 2022 150.89 150.89 149.69 149.69 1,529 +0.72(+0.48%)
Nov 07, 2022 147.91 149.14 147.66 148.97 6,890 +1.50(+1.02%)
Nov 04, 2022 147.18 148.46 145.59 147.47 36,045 +1.87(+1.28%)
Nov 03, 2022 145.16 146.46 145.16 145.60 7,501 -1.34(-0.91%)
Nov 02, 2022 150.24 146.94 146.94 9,410 -3.96(-2.62%)
Nov 01, 2022 152.11 152.11 150.45 150.90 6,746 -0.21(-0.14%)
Oct 31, 2022 150.79 151.57 150.79 151.11 9,543 -0.68(-0.45%)
Oct 28, 2022 148.20 151.98 148.20 151.79 29,717 +3.13(+2.11%)
Oct 27, 2022 149.33 149.80 148.66 148.66 8,389 -0.41(-0.28%)
Oct 26, 2022 151.02 151.02 149.07 149.07 40,881 -0.41(-0.27%)
Oct 25, 2022 147.81 149.66 147.81 149.48 10,877 +2.65(+1.80%)
Oct 24, 2022 145.84 147.04 145.70 146.83 12,116 +1.47(+1.01%)
Oct 21, 2022 142.39 145.44 142.14 145.36 6,551 +3.14(+2.21%)
Oct 20, 2022 143.72 143.72 141.91 142.22 3,805 -1.10(-0.77%)
Oct 19, 2022 144.61 144.61 142.80 143.32 6,604 -1.28(-0.88%)
Oct 18, 2022 143.99 144.87 143.99 144.60 14,240 +1.67(+1.17%)
Oct 17, 2022 142.80 143.21 142.80 142.93 4,984 +3.52(+2.52%)
Oct 14, 2022 143.72 143.72 139.41 139.41 15,317 -3.35(-2.34%)
Oct 13, 2022 137.43 143.27 137.43 142.76 11,960 +3.48(+2.50%)
Oct 12, 2022 139.35 140.01 139.09 139.28 18,251 -0.38(-0.27%)
Oct 11, 2022 139.12 141.42 138.36 139.66 12,905 -0.69(-0.49%)
Oct 10, 2022 141.33 141.33 140.02 140.35 9,561 -0.96(-0.68%)
Oct 07, 2022 143.41 143.43 141.06 141.31 6,652 -4.02(-2.77%)
Oct 06, 2022 145.76 146.29 145.08 145.33 7,617 -1.26(-0.86%)
Oct 05, 2022 144.87 147.07 144.18 146.59 17,933 -0.27(-0.18%)
Oct 04, 2022 146.38 146.86 145.51 146.86 16,776 +4.97(+3.50%)
Oct 03, 2022 139.39 142.59 139.39 141.89 5,530 +3.61(+2.61%)
Sep 30, 2022 139.81 141.49 138.27 138.28 9,722 -1.72(-1.23%)
Sep 29, 2022 141.60 141.60 138.91 140.00 22,807 -3.05(-2.13%)
Sep 28, 2022 140.60 143.69 140.25 143.05 16,480 +3.32(+2.38%)
Sep 27, 2022 141.80 141.98 139.04 139.73 15,479 -0.20(-0.14%)
Sep 26, 2022 141.63 141.81 139.79 139.93 74,559 -1.73(-1.22%)
Sep 23, 2022 141.63 141.66 140.19 141.66 22,446 -2.95(-2.04%)
Sep 22, 2022 146.12 146.12 144.55 144.61 86,452 -1.91(-1.30%)
Sep 21, 2022 150.08 150.17 146.52 146.52 14,745 -2.48(-1.66%)
Sep 20, 2022 149.01 149.70 148.06 149.00 14,045 -1.88(-1.25%)
Sep 19, 2022 148.08 150.94 148.08 150.88 9,963 +1.15(+0.77%)
Sep 16, 2022 149.58 149.73 149.07 149.73 1,822 -2.02(-1.33%)
Sep 15, 2022 152.24 153.74 151.28 151.75 12,092 -1.42(-0.93%)
Sep 14, 2022 152.86 153.40 152.27 153.17 5,431 +0.53(+0.35%)
Sep 13, 2022 155.99 155.99 152.58 152.64 18,227 -6.63(-4.16%)
Sep 12, 2022 158.83 159.49 158.54 159.27 4,653 +1.66(+1.05%)
Sep 09, 2022 156.90 157.79 156.90 157.61 15,392 +2.89(+1.87%)
Sep 08, 2022 152.23 154.79 152.23 154.72 3,927 +1.11(+0.72%)
Sep 07, 2022 151.53 153.86 151.53 153.61 6,891 +2.84(+1.88%)
Sep 06, 2022 150.14 151.99 150.14 150.77 46,701 -0.86(-0.57%)
Sep 02, 2022 154.70 154.99 151.32 151.63 11,506 -1.48(-0.97%)
Sep 01, 2022 151.12 153.11 151.12 153.11 20,913 -0.43(-0.28%)
Aug 31, 2022 154.28 154.67 153.54 153.54 5,038 -0.91(-0.59%)
Aug 30, 2022 154.05 154.65 154.05 154.45 4,086 -2.14(-1.37%)
Aug 29, 2022 156.01 157.76 156.01 156.59 4,780 -1.09(-0.69%)
Aug 26, 2022 158.98 159.41 157.60 157.68 3,326 -4.98(-3.06%)
Aug 25, 2022 162.30 162.66 161.32 162.66 9,989 +2.22(+1.38%)
Aug 24, 2022 160.19 160.86 160.07 160.44 8,301 +0.62(+0.39%)
Aug 23, 2022 160.11 160.11 159.83 159.83 2,578 -0.07(-0.05%)
Aug 22, 2022 160.69 160.80 159.73 159.90 4,150 -3.50(-2.14%)
Aug 19, 2022 164.59 164.59 163.18 163.40 21,142 -2.38(-1.44%)
Aug 18, 2022 165.51 166.04 165.15 165.78 6,279 +0.50(+0.30%)
Aug 17, 2022 165.60 166.16 164.55 165.28 7,943 -1.62(-0.97%)
Aug 16, 2022 166.10 167.31 165.84 166.90 5,012 +0.49(+0.29%)
Aug 15, 2022 165.07 166.41 165.07 166.41 4,549 +0.56(+0.34%)
Aug 12, 2022 164.67 165.85 164.67 165.85 2,093 +2.67(+1.63%)
Aug 11, 2022 163.71 164.25 163.03 163.18 10,838 +0.36(+0.22%)
Aug 10, 2022 161.78 162.92 161.66 162.82 37,603 +3.80(+2.39%)
Aug 09, 2022 159.48 159.48 158.65 159.02 6,215 -1.16(-0.73%)
Aug 08, 2022 161.48 161.68 160.08 160.19 5,288 +0.41(+0.25%)
Aug 05, 2022 158.12 159.78 158.12 159.78 20,980 +0.10(+0.06%)
Aug 04, 2022 159.69 159.95 159.37 159.68 30,605 -0.37(-0.23%)
Aug 03, 2022 158.74 160.42 158.74 160.05 39,686 +2.30(+1.46%)
Aug 02, 2022 157.85 159.33 157.37 157.75 9,696 -1.06(-0.67%)
Aug 01, 2022 157.56 159.15 157.56 158.81 15,695 -0.23(-0.14%)
Jul 29, 2022 157.81 159.29 157.81 159.04 19,084 +1.94(+1.23%)
Jul 28, 2022 154.24 157.10 154.24 157.10 2,846 +1.92(+1.24%)
Jul 27, 2022 153.23 155.60 153.12 155.18 7,931 +3.85(+2.54%)
Jul 26, 2022 152.16 152.16 151.16 151.33 5,276 -1.79(-1.17%)
Jul 25, 2022 153.29 153.34 152.62 153.12 34,996 +0.49(+0.32%)
Jul 22, 2022 154.54 154.54 152.11 152.63 11,081 -1.53(-0.99%)
Jul 21, 2022 152.03 154.17 152.03 154.16 12,750 +1.13(+0.74%)
Jul 20, 2022 152.30 153.11 152.00 153.03 6,496 +1.30(+0.86%)
Jul 19, 2022 149.07 151.73 149.07 151.73 38,387 +4.54(+3.08%)
Jul 18, 2022 149.75 149.77 146.83 147.19 12,591 -0.74(-0.50%)
Jul 15, 2022 146.45 147.98 146.45 147.93 10,470 +2.87(+1.98%)
Jul 14, 2022 143.50 145.06 143.50 145.06 13,458 -1.24(-0.84%)
Jul 13, 2022 146.13 146.84 145.65 146.30 2,448 -0.39(-0.27%)
Jul 12, 2022 148.01 148.01 146.11 146.69 6,496 -0.95(-0.64%)
Jul 11, 2022 148.18 148.55 147.62 147.64 3,963 -1.91(-1.28%)
Jul 08, 2022 148.78 150.14 148.78 149.55 7,018 -0.20(-0.13%)
Jul 07, 2022 148.81 150.02 148.81 149.75 4,804 +2.70(+1.84%)
Jul 06, 2022 146.93 147.87 145.95 147.05 14,092 -0.07(-0.05%)
Jul 05, 2022 143.92 147.12 143.92 147.12 9,315 +0.22(+0.15%)
Jul 01, 2022 144.60 146.90 144.46 146.90 18,048 +1.68(+1.16%)
Jun 30, 2022 145.31 146.27 145.03 145.22 15,285 -1.37(-0.93%)
Jun 29, 2022 146.00 146.60 145.92 146.59 20,424 -0.65(-0.44%)
Jun 28, 2022 150.08 150.37 147.24 147.24 7,041 -2.67(-1.78%)
Jun 27, 2022 149.91 150.37 149.75 149.91 8,499 -0.08(-0.05%)
Jun 24, 2022 148.97 150.10 148.96 149.99 16,064 +4.49(+3.09%)
Jun 23, 2022 144.71 145.70 143.62 145.50 14,365 +1.28(+0.89%)
Jun 22, 2022 142.49 145.27 142.49 144.22 22,331 -0.30(-0.21%)
Jun 21, 2022 145.18 145.19 144.45 144.52 5,671 +3.07(+2.17%)
Jun 17, 2022 141.61 142.01 140.16 141.45 10,473 -0.03(-0.02%)
Jun 16, 2022 142.14 142.26 140.73 141.48 11,999 -5.58(-3.79%)
Jun 15, 2022 146.64 148.50 146.27 147.06 15,478 +1.72(+1.18%)
Jun 14, 2022 146.11 146.11 144.62 145.34 16,362 -0.47(-0.32%)
Jun 13, 2022 147.79 147.79 145.50 145.81 5,198 -6.45(-4.24%)
Jun 10, 2022 153.82 153.82 152.09 152.26 6,511 -4.48(-2.86%)
Jun 09, 2022 159.55 159.63 156.74 156.74 32,089 -3.51(-2.19%)
Jun 08, 2022 161.88 161.88 159.97 160.25 11,861 -2.09(-1.29%)
Jun 07, 2022 161.35 162.34 160.62 162.34 5,161 +1.74(+1.09%)
Jun 06, 2022 161.02 161.86 160.28 160.60 7,948 +0.62(+0.39%)
Jun 03, 2022 160.19 160.76 159.58 159.98 6,062 -2.10(-1.30%)
Jun 02, 2022 159.03 162.08 159.03 162.08 11,054 +2.74(+1.72%)
Jun 01, 2022 158.05 159.84 157.91 159.34 4,880 -0.88(-0.55%)
May 31, 2022 161.07 161.31 159.32 160.22 12,636 -1.20(-0.74%)
May 27, 2022 159.19 161.44 159.19 161.42 44,125 +3.64(+2.31%)
May 26, 2022 155.65 157.98 155.65 157.78 9,564 +3.23(+2.09%)
May 25, 2022 153.25 155.00 153.01 154.55 5,880 +2.17(+1.42%)
May 24, 2022 152.44 152.97 151.04 152.38 11,460 -1.41(-0.92%)
May 23, 2022 153.20 154.35 153.20 153.79 14,078 +2.28(+1.50%)
May 20, 2022 153.48 153.48 148.75 151.51 5,801 -0.10(-0.07%)
May 19, 2022 152.16 152.66 151.31 151.61 4,745 -0.87(-0.57%)
May 18, 2022 155.75 155.80 151.97 152.48 18,964 -5.93(-3.74%)
May 17, 2022 156.92 158.41 156.92 158.41 8,900 +3.65(+2.36%)
May 16, 2022 154.73 156.19 154.26 154.76 9,627 -0.68(-0.44%)
May 13, 2022 154.42 155.77 154.42 155.44 9,324 +3.88(+2.56%)
May 12, 2022 149.62 152.26 149.17 151.56 28,364 +0.38(+0.25%)
May 11, 2022 153.83 155.31 151.14 151.18 9,775 -2.65(-1.72%)
May 10, 2022 156.30 156.30 151.93 153.83 13,017 -0.09(-0.06%)
May 09, 2022 156.58 156.79 153.32 153.92 7,780 -5.26(-3.30%)
May 06, 2022 158.33 159.99 157.81 159.18 21,079 -0.99(-0.62%)
May 05, 2022 162.48 162.48 158.93 160.17 12,709 -5.94(-3.58%)
May 04, 2022 162.17 166.11 160.44 166.11 5,256 +4.58(+2.84%)
May 03, 2022 160.50 162.35 160.50 161.53 7,058 +1.37(+0.86%)
May 02, 2022 158.54 160.16 157.10 160.16 14,749 +0.97(+0.61%)
Apr 29, 2022 162.46 163.07 158.98 159.19 7,053 -5.48(-3.33%)
Apr 28, 2022 161.11 165.23 160.93 164.67 8,363 +3.57(+2.22%)
Apr 27, 2022 161.49 162.78 160.80 161.10 8,887 -0.08(-0.05%)
Apr 26, 2022 163.21 163.21 161.18 161.18 9,454 -4.31(-2.60%)
Apr 25, 2022 163.47 165.60 162.03 165.48 12,257 +0.64(+0.39%)
Apr 22, 2022 168.35 168.59 164.83 164.84 4,321 -4.54(-2.68%)
Apr 21, 2022 173.58 174.07 169.38 169.38 7,674 -2.81(-1.63%)
Apr 20, 2022 172.92 173.19 171.97 172.19 9,546 +0.24(+0.14%)
Apr 19, 2022 170.55 172.19 170.55 171.95 18,649 +2.95(+1.75%)
Apr 18, 2022 169.15 169.65 168.33 169.00 9,881 -0.17(-0.10%)
Apr 14, 2022 169.99 170.55 169.17 169.17 12,060 -1.76(-1.03%)
Apr 13, 2022 169.44 171.10 169.38 170.93 6,643 +2.28(+1.35%)
Apr 12, 2022 170.48 170.98 168.17 168.65 9,072 -0.34(-0.20%)
Apr 11, 2022 170.73 170.73 168.99 168.99 4,760 -2.08(-1.22%)
Apr 08, 2022 170.91 172.28 170.91 171.07 2,263 -0.45(-0.26%)
Apr 07, 2022 170.79 172.22 169.81 171.52 13,134 +0.38(+0.22%)
Apr 06, 2022 170.94 171.59 170.16 171.14 5,387 -1.85(-1.07%)
Apr 05, 2022 175.56 175.56 172.84 172.99 3,328 -2.62(-1.49%)
Apr 04, 2022 174.59 175.61 174.59 175.61 6,116 +0.80(+0.46%)
Apr 01, 2022 174.61 174.81 173.69 174.81 6,374 +0.67(+0.38%)
Mar 31, 2022 176.11 176.48 174.14 174.14 6,409 -2.33(-1.32%)
Mar 30, 2022 177.89 177.89 175.97 176.47 10,271 -1.70(-0.95%)
Mar 29, 2022 177.28 178.25 176.80 178.17 9,946 +2.81(+1.60%)
Mar 28, 2022 174.42 175.36 173.56 175.36 3,080 +0.48(+0.27%)
Mar 25, 2022 174.39 174.88 173.75 174.88 13,573 +1.00(+0.58%)
Mar 24, 2022 172.61 173.95 171.99 173.88 12,978 +2.17(+1.26%)
Mar 23, 2022 173.12 173.33 171.71 171.71 11,374 -2.29(-1.32%)
Mar 22, 2022 173.02 174.04 173.02 174.00 5,189 +1.76(+1.02%)
Mar 21, 2022 173.06 173.06 171.32 172.24 22,109 -0.30(-0.17%)
Mar 18, 2022 170.30 172.54 170.26 172.54 4,846 +1.40(+0.82%)
Mar 17, 2022 168.31 171.14 168.31 171.14 9,890 +2.11(+1.25%)
Mar 16, 2022 167.03 169.03 165.16 169.03 15,824 +3.99(+2.41%)
Mar 15, 2022 163.11 165.04 162.83 165.04 23,189 +2.88(+1.77%)
Mar 14, 2022 163.27 164.35 162.00 162.17 7,522 -1.55(-0.94%)
Mar 11, 2022 165.42 165.42 163.72 163.72 10,625 -2.03(-1.23%)
Mar 10, 2022 164.41 165.75 164.09 165.75 15,670 -0.26(-0.16%)
Mar 09, 2022 164.85 166.83 164.85 166.01 8,812 +3.92(+2.42%)
Mar 08, 2022 162.06 165.01 162.06 162.09 3,961 -0.50(-0.31%)
Mar 07, 2022 167.07 167.07 162.48 162.59 19,804 -4.91(-2.93%)
Mar 04, 2022 168.15 168.15 166.13 167.50 21,165 -1.75(-1.03%)
Mar 03, 2022 168.84 169.45 168.52 169.25 8,482 -1.38(-0.81%)
Mar 02, 2022 168.45 171.01 168.07 170.62 28,341 +3.83(+2.30%)
Mar 01, 2022 169.72 170.21 166.19 166.79 41,888 -2.99(-1.76%)
Feb 28, 2022 168.87 170.19 167.73 169.78 12,507 -0.00(-0.00%)
Feb 25, 2022 166.90 169.78 167.57 169.78 27,136 +3.80(+2.29%)
Feb 24, 2022 160.28 166.04 160.28 165.98 29,548 +2.47(+1.51%)
Feb 23, 2022 166.64 166.64 163.49 163.51 3,828 -3.09(-1.85%)
Feb 22, 2022 167.36 167.36 165.47 166.60 3,062 -1.83(-1.09%)
Feb 18, 2022 168.43 0 -1.30(-0.77%)
Feb 17, 2022 171.12 171.26 169.73 169.73 3,728 -3.73(-2.15%)
Feb 16, 2022 172.64 173.82 171.98 173.46 19,612 +0.40(+0.23%)
Feb 15, 2022 172.07 173.09 171.94 173.06 8,614 +3.06(+1.80%)
Feb 14, 2022 170.42 170.55 168.92 170.00 11,822 -0.79(-0.46%)
Feb 11, 2022 173.80 174.10 170.33 170.79 4,208 -2.86(-1.65%)
Feb 10, 2022 174.60 176.90 172.79 173.65 7,720 -2.49(-1.41%)
Feb 09, 2022 176.16 176.24 175.76 176.14 5,037 +2.30(+1.32%)
Feb 08, 2022 172.06 173.84 172.06 173.84 4,280 +2.25(+1.31%)
Feb 07, 2022 172.37 172.90 171.59 171.59 3,581 -0.46(-0.27%)
Feb 04, 2022 170.71 173.11 170.15 172.05 3,638 +0.83(+0.48%)
Feb 03, 2022 172.87 171.22 171.22 2,017 -3.86(-2.20%)
Feb 02, 2022 174.26 174.89 173.92 175.08 7,604 +0.84(+0.48%)
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.