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 (%)
Sep 30, 2021 170.78 170.78 169.34 168.80 2,181 -1.93(-1.13%)
Sep 29, 2021 170.93 171.58 170.73 170.73 14,504 +0.07(+0.04%)
Sep 28, 2021 172.82 172.82 170.66 170.66 6,688 -3.30(-1.89%)
Sep 27, 2021 173.36 174.41 173.36 173.96 3,862 +0.53(+0.30%)
Sep 24, 2021 172.23 173.69 172.23 173.43 2,115 +0.15(+0.09%)
Sep 23, 2021 172.03 173.84 172.03 173.28 5,945 +2.34(+1.37%)
Sep 22, 2021 170.83 171.55 170.77 170.94 8,235 +1.90(+1.12%)
Sep 21, 2021 169.87 169.87 168.80 169.04 3,744 -0.07(-0.04%)
Sep 20, 2021 169.82 169.85 167.23 169.11 9,065 -3.20(-1.86%)
Sep 17, 2021 173.15 173.15 171.87 172.31 4,763 -1.65(-0.95%)
Sep 16, 2021 173.93 174.48 173.19 173.96 410,777 -0.27(-0.15%)
Sep 15, 2021 172.91 174.23 172.70 174.23 8,455 +1.70(+0.99%)
Sep 14, 2021 174.09 174.09 172.29 172.53 4,058 -1.41(-0.81%)
Sep 13, 2021 173.78 174.06 173.21 173.94 6,848 +0.66(+0.38%)
Sep 10, 2021 175.48 175.48 173.24 173.28 9,027 -1.52(-0.87%)
Sep 09, 2021 176.03 176.03 174.76 174.80 4,808 -0.42(-0.24%)
Sep 08, 2021 175.76 175.76 174.76 175.22 11,169 -0.69(-0.39%)
Sep 07, 2021 177.02 177.02 175.91 175.91 6,208 -0.94(-0.53%)
Sep 03, 2021 176.75 176.97 176.64 176.85 2,111 -0.30(-0.17%)
Sep 02, 2021 177.00 177.37 176.96 177.15 117,405 +0.78(+0.44%)
Sep 01, 2021 176.19 176.91 176.19 176.38 11,206 +0.10(+0.06%)
Aug 31, 2021 176.24 176.52 176.02 176.27 13,882 -0.17(-0.10%)
Aug 30, 2021 176.45 176.82 176.08 176.44 10,400 +0.19(+0.11%)
Aug 27, 2021 174.29 176.43 174.29 176.25 14,850 +2.24(+1.29%)
Aug 26, 2021 175.18 175.18 174.01 174.01 4,137 -1.22(-0.70%)
Aug 25, 2021 174.58 175.57 174.58 175.23 3,300 +0.66(+0.38%)
Aug 24, 2021 174.50 174.83 174.43 174.57 5,433 +0.78(+0.45%)
Aug 23, 2021 172.90 174.00 172.90 173.80 4,032 +1.72(+1.00%)
Aug 20, 2021 171.37 172.12 171.37 172.08 7,699 +1.84(+1.08%)
Aug 19, 2021 170.08 170.87 170.08 170.24 21,535 -0.77(-0.45%)
Aug 18, 2021 172.63 172.76 171.01 171.01 1,554 -1.63(-0.94%)
Aug 17, 2021 172.93 172.99 171.35 172.64 4,416 -1.44(-0.83%)
Aug 16, 2021 173.25 174.08 173.25 174.08 3,817 -0.02(-0.01%)
Aug 13, 2021 174.36 174.36 174.10 174.10 21,787 -0.29(-0.17%)
Aug 12, 2021 174.58 174.58 173.70 174.39 7,502 +0.23(+0.13%)
Aug 11, 2021 173.61 174.17 173.43 174.16 21,526 +0.84(+0.48%)
Aug 10, 2021 173.27 173.59 173.19 173.32 1,763 +0.44(+0.25%)
Aug 09, 2021 173.03 173.23 172.89 172.89 4,547 -0.33(-0.19%)
Aug 06, 2021 173.37 173.37 173.22 173.22 1,206 +0.57(+0.33%)
Aug 05, 2021 172.59 172.65 172.34 172.65 3,788 +1.37(+0.80%)
Aug 04, 2021 171.51 171.93 171.28 171.28 4,384 -1.13(-0.66%)
Aug 03, 2021 171.88 172.41 171.81 172.41 3,361 +1.26(+0.74%)
Aug 02, 2021 172.81 172.81 171.15 171.15 2,517 -0.43(-0.25%)
Jul 30, 2021 172.59 172.59 171.58 171.58 12,720 -1.05(-0.61%)
Jul 29, 2021 172.88 173.24 172.63 172.63 2,921 +0.90(+0.52%)
Jul 28, 2021 171.03 172.22 171.03 171.73 8,131 +0.65(+0.38%)
Jul 27, 2021 171.32 171.32 170.21 171.08 2,792 -1.04(-0.60%)
Jul 26, 2021 171.92 172.12 171.67 172.12 5,342 +0.57(+0.33%)
Jul 23, 2021 170.44 171.55 170.37 171.55 7,657 +1.60(+0.94%)
Jul 22, 2021 170.87 170.87 169.52 169.95 4,423 -0.48(-0.28%)
Jul 21, 2021 170.19 170.43 169.93 170.43 14,964 +1.83(+1.09%)
Jul 20, 2021 166.04 168.99 166.04 168.60 13,001 +3.18(+1.92%)
Jul 19, 2021 164.79 165.79 164.34 165.42 10,007 -2.75(-1.64%)
Jul 16, 2021 170.07 170.07 168.17 168.17 4,952 -1.52(-0.90%)
Jul 15, 2021 169.68 169.93 168.84 169.69 31,736 -0.59(-0.34%)
Jul 14, 2021 171.27 171.88 170.02 170.28 5,924 -0.48(-0.28%)
Jul 13, 2021 171.73 171.73 170.75 170.76 6,176 -1.41(-0.82%)
Jul 12, 2021 171.96 172.22 171.85 172.17 5,138 +0.44(+0.26%)
Jul 09, 2021 169.97 171.73 169.97 171.73 1,676 +2.73(+1.61%)
Jul 08, 2021 169.04 169.59 168.22 169.00 3,048 -1.76(-1.03%)
Jul 07, 2021 170.16 170.98 169.97 170.76 6,510 +0.04(+0.02%)
Jul 06, 2021 170.98 170.98 170.10 170.72 4,367 -1.06(-0.62%)
Jul 02, 2021 171.33 171.78 171.33 171.78 2,370 +0.54(+0.31%)
Jul 01, 2021 170.85 171.39 170.85 171.24 3,571 +0.92(+0.54%)
Jun 30, 2021 169.51 170.32 169.51 170.32 3,389 +0.25(+0.15%)
Jun 29, 2021 170.56 170.80 169.96 170.07 4,436 -0.15(-0.09%)
Jun 28, 2021 170.63 170.63 169.62 170.22 27,756 -0.41(-0.24%)
Jun 25, 2021 170.27 170.76 170.27 170.63 12,933 +0.79(+0.47%)
Jun 24, 2021 169.42 169.98 169.18 169.84 16,201 +1.28(+0.76%)
Jun 23, 2021 168.93 169.09 168.50 168.56 9,813 -0.01(-0.01%)
Jun 22, 2021 167.29 168.68 167.29 168.57 13,892 +0.69(+0.41%)
Jun 21, 2021 166.76 167.88 165.80 167.88 14,164 +2.88(+1.75%)
Jun 18, 2021 166.04 166.28 165.00 165.00 16,531 -3.18(-1.89%)
Jun 17, 2021 169.10 169.10 167.14 168.18 10,346 -1.35(-0.80%)
Jun 16, 2021 170.02 170.02 168.95 169.53 6,201 -0.65(-0.38%)
Jun 15, 2021 170.37 170.49 169.73 170.18 1,644 -0.25(-0.15%)
Jun 14, 2021 170.66 170.66 169.80 170.43 3,809 -0.31(-0.18%)
Jun 11, 2021 170.86 170.86 170.13 170.74 6,218 +0.72(+0.42%)
Jun 10, 2021 170.79 170.79 170.02 170.02 5,497 -0.07(-0.04%)
Jun 09, 2021 170.74 170.77 170.09 170.09 2,236 -0.71(-0.42%)
Jun 08, 2021 170.18 171.06 169.86 170.80 4,839 +0.55(+0.32%)
Jun 07, 2021 169.59 170.25 169.59 170.25 7,131 +0.28(+0.16%)
Jun 04, 2021 169.27 169.97 169.27 169.97 154,056 +1.19(+0.71%)
Jun 03, 2021 168.92 169.21 167.88 168.78 3,397 -0.76(-0.45%)
Jun 02, 2021 169.46 169.75 169.27 169.54 13,277 +0.00(+0.00%)
Jun 01, 2021 170.18 170.18 169.20 169.54 3,252 +0.74(+0.44%)
May 28, 2021 168.88 169.13 168.68 168.80 38,328 -0.11(-0.07%)
May 27, 2021 168.72 168.91 168.56 168.91 1,910 +1.09(+0.65%)
May 26, 2021 166.92 167.95 166.92 167.82 8,966 +1.01(+0.61%)
May 25, 2021 167.90 167.90 166.81 166.81 2,155 -0.78(-0.47%)
May 24, 2021 167.45 168.14 167.45 167.59 8,015 +1.26(+0.76%)
May 21, 2021 166.68 167.47 166.33 166.33 7,249 +0.33(+0.20%)
May 20, 2021 164.84 166.11 164.84 166.00 9,130 +1.19(+0.72%)
May 19, 2021 163.53 164.81 162.82 164.81 6,723 -1.09(-0.66%)
May 18, 2021 167.76 167.76 165.90 165.90 6,120 -1.32(-0.79%)
May 17, 2021 166.29 167.22 166.19 167.22 7,962 -0.05(-0.03%)
May 14, 2021 166.34 167.46 166.34 167.27 6,035 +2.99(+1.82%)
May 13, 2021 162.73 164.77 162.73 164.28 6,206 +2.28(+1.41%)
May 12, 2021 165.03 165.57 162.00 162.00 1,954 -4.05(-2.44%)
May 11, 2021 164.53 166.28 164.53 166.05 15,401 -1.59(-0.95%)
May 10, 2021 170.07 170.07 167.64 167.64 6,776 -1.92(-1.13%)
May 07, 2021 168.82 169.56 168.82 169.56 4,963 +1.72(+1.03%)
May 06, 2021 166.95 167.84 165.93 167.84 5,817 +1.05(+0.63%)
May 05, 2021 167.21 167.61 166.54 166.79 4,363 +0.18(+0.11%)
May 04, 2021 167.12 167.12 165.32 166.61 10,402 -1.03(-0.61%)
May 03, 2021 167.50 168.13 167.50 167.64 5,101 +0.88(+0.53%)
Apr 30, 2021 167.03 167.68 166.58 166.76 16,200 -1.46(-0.87%)
Apr 29, 2021 169.09 169.09 167.07 168.22 5,733 +0.73(+0.43%)
Apr 28, 2021 167.56 167.83 167.49 167.49 7,875 -0.03(-0.02%)
Apr 27, 2021 167.28 167.62 167.28 167.52 11,761 +0.32(+0.19%)
Apr 26, 2021 166.75 167.46 166.75 167.20 18,381 +0.57(+0.34%)
Apr 23, 2021 164.90 166.69 164.90 166.63 12,700 +2.25(+1.37%)
Apr 22, 2021 166.07 166.28 164.17 164.38 195,100 -1.09(-0.66%)
Apr 21, 2021 164.33 165.52 164.33 165.47 10,634 +2.02(+1.24%)
Apr 20, 2021 163.55 163.55 162.74 163.45 5,530 -1.91(-1.15%)
Apr 19, 2021 166.14 166.14 165.09 165.36 6,230 -1.17(-0.70%)
Apr 16, 2021 166.34 166.53 166.12 166.53 7,600 +0.71(+0.43%)
Apr 15, 2021 165.94 165.95 164.95 165.82 10,324 +1.33(+0.81%)
Apr 14, 2021 164.18 165.59 164.18 164.49 9,076 +0.14(+0.09%)
Apr 13, 2021 163.97 164.69 163.72 164.35 7,609 +0.04(+0.02%)
Apr 12, 2021 164.58 164.58 163.87 164.31 6,892 -0.04(-0.02%)
Apr 09, 2021 163.43 164.35 163.20 164.35 8,600 +1.02(+0.62%)
Apr 08, 2021 162.47 163.33 162.47 163.33 2,419 +0.70(+0.43%)
Apr 07, 2021 162.62 162.91 162.31 162.63 9,314 -0.28(-0.17%)
Apr 06, 2021 163.08 163.47 162.65 162.91 7,902 +0.07(+0.04%)
Apr 05, 2021 162.41 162.90 162.30 162.84 5,321 +1.54(+0.95%)
Apr 01, 2021 160.48 161.30 160.48 161.30 7,300 +1.84(+1.15%)
Mar 31, 2021 159.62 159.99 159.36 159.47 7,749 +0.99(+0.62%)
Mar 30, 2021 158.22 159.19 158.01 158.48 1,994 +0.33(+0.21%)
Mar 29, 2021 157.37 158.51 157.37 158.15 9,490 -1.04(-0.65%)
Mar 26, 2021 158.04 159.19 157.48 159.19 4,200 +2.41(+1.54%)
Mar 25, 2021 154.30 156.78 153.90 156.78 5,038 +1.80(+1.16%)
Mar 24, 2021 156.92 157.93 154.98 154.98 14,258 -1.25(-0.80%)
Mar 23, 2021 158.66 158.66 156.16 156.23 15,572 -2.69(-1.69%)
Mar 22, 2021 159.21 159.59 158.84 158.92 15,249 -0.12(-0.07%)
Mar 19, 2021 157.62 159.61 157.62 159.04 5,200 -0.11(-0.07%)
Mar 18, 2021 160.78 161.91 158.92 159.15 3,726 -2.59(-1.60%)
Mar 17, 2021 160.21 161.94 159.99 161.74 9,449 +0.65(+0.40%)
Mar 16, 2021 161.79 161.79 161.09 161.09 4,870 -1.08(-0.67%)
Mar 15, 2021 161.81 162.21 160.73 162.17 15,237 +0.95(+0.59%)
Mar 12, 2021 160.24 161.22 160.21 161.22 11,200 +0.78(+0.49%)
Mar 11, 2021 159.31 160.91 159.27 160.44 2,634 +1.85(+1.17%)
Mar 10, 2021 158.57 159.12 158.06 158.58 7,649 +1.57(+1.00%)
Mar 09, 2021 157.12 158.06 156.34 157.01 12,100 +1.66(+1.07%)
Mar 08, 2021 155.25 157.26 155.12 155.35 11,449 +0.42(+0.27%)
Mar 05, 2021 152.84 154.93 150.11 154.93 6,200 +3.21(+2.12%)
Mar 04, 2021 154.30 154.65 149.67 151.72 13,516 -2.59(-1.68%)
Mar 03, 2021 155.79 155.79 154.28 154.31 8,531 -1.35(-0.87%)
Mar 02, 2021 156.87 156.87 155.66 155.66 22,996 -1.17(-0.75%)
Mar 01, 2021 155.29 157.23 155.18 156.83 9,139 +3.47(+2.26%)
Feb 26, 2021 154.35 154.53 153.36 153.36 7,500 -0.35(-0.23%)
Feb 25, 2021 157.34 157.34 153.71 153.71 9,092 -4.17(-2.64%)
Feb 24, 2021 155.22 157.89 155.21 157.88 8,597 +2.28(+1.47%)
Feb 23, 2021 153.72 155.99 153.47 155.60 39,589 +0.22(+0.14%)
Feb 22, 2021 155.36 156.54 155.36 155.38 24,857 -0.51(-0.32%)
Feb 19, 2021 156.05 156.51 155.71 155.89 10,600 +0.89(+0.58%)
Feb 18, 2021 155.31 155.32 154.21 155.00 18,062 -1.23(-0.79%)
Feb 17, 2021 155.45 156.22 155.11 156.22 16,413 -0.34(-0.22%)
Feb 16, 2021 157.22 157.32 156.44 156.56 5,878 +0.04(+0.03%)
Feb 12, 2021 155.64 156.52 155.64 156.52 11,700 +0.79(+0.51%)
Feb 11, 2021 155.82 156.25 154.88 155.73 10,885 +0.22(+0.14%)
Feb 10, 2021 156.76 156.76 155.51 155.51 9,373 -0.06(-0.04%)
Feb 09, 2021 155.27 155.90 155.10 155.57 8,710 +0.21(+0.14%)
Feb 08, 2021 154.87 155.36 154.53 155.36 3,947 +1.79(+1.17%)
Feb 05, 2021 153.35 153.73 152.99 153.57 5,500 +0.97(+0.63%)
Feb 04, 2021 152.17 152.60 152.10 152.60 6,625 +1.84(+1.22%)
Feb 03, 2021 150.57 151.08 150.35 150.76 3,755 +0.54(+0.36%)
Feb 02, 2021 150.01 150.62 149.66 150.22 54,851 +1.77(+1.19%)
Feb 01, 2021 147.58 148.45 146.58 148.45 5,798 +1.77(+1.21%)
Jan 29, 2021 147.32 148.44 145.53 146.68 11,200 -2.14(-1.44%)
Jan 28, 2021 149.40 149.90 148.82 148.82 6,448 +1.27(+0.86%)
Jan 27, 2021 149.08 149.38 147.19 147.54 23,951 -3.44(-2.28%)
Jan 26, 2021 151.76 151.88 150.84 150.98 10,169 -0.36(-0.24%)
Jan 25, 2021 151.07 152.03 149.76 151.34 5,038 -0.02(-0.01%)
Jan 22, 2021 149.85 151.36 149.85 151.36 47,400 +0.01(+0.01%)
Jan 21, 2021 151.43 151.56 151.12 151.35 232,620 -0.42(-0.28%)
Jan 20, 2021 150.81 151.77 150.81 151.77 9,086 +1.82(+1.21%)
Jan 19, 2021 149.78 150.16 149.44 149.95 31,697 +1.15(+0.77%)
Jan 15, 2021 149.15 149.56 147.98 148.80 10,600 -1.41(-0.94%)
Jan 14, 2021 150.64 151.00 150.21 150.21 5,637 +0.49(+0.33%)
Jan 13, 2021 149.78 150.24 149.67 149.72 10,646 -0.28(-0.19%)
Jan 12, 2021 149.90 150.00 149.00 150.00 5,386 +1.15(+0.77%)
Jan 11, 2021 147.12 149.40 147.11 148.85 10,268 -0.41(-0.27%)
Jan 08, 2021 150.03 150.03 148.22 149.26 6,400 +0.22(+0.15%)
Jan 07, 2021 148.52 149.19 148.52 149.04 7,464 +2.17(+1.48%)
Jan 06, 2021 144.04 148.22 144.04 146.87 21,766 +2.58(+1.79%)
Jan 05, 2021 142.22 144.79 142.22 144.28 21,254 +1.54(+1.08%)
Jan 04, 2021 144.53 144.57 141.59 142.75 11,601 -1.99(-1.38%)
Dec 31, 2020 144.74 144.74 144.74 2,985 +0.34(+0.24%)
Dec 30, 2020 143.80 144.56 143.80 144.40 2,985 +0.79(+0.55%)
Dec 29, 2020 143.93 144.02 143.38 143.61 9,394 -0.89(-0.61%)
Dec 28, 2020 144.72 144.92 144.50 144.50 7,170 +0.66(+0.46%)
Dec 24, 2020 143.66 143.84 143.41 143.84 16,900 +0.02(+0.02%)
Dec 23, 2020 143.62 144.11 143.62 143.82 11,187 +0.97(+0.68%)
Dec 22, 2020 143.02 143.13 142.42 142.85 19,237 +0.01(+0.00%)
Dec 21, 2020 141.55 142.93 140.96 142.84 9,444 -0.71(-0.49%)
Dec 18, 2020 144.09 144.09 142.66 143.55 8,300 -1.09(-0.75%)
Dec 17, 2020 145.10 145.10 144.07 144.64 35,156 +0.87(+0.61%)
Dec 16, 2020 143.79 143.90 143.24 143.77 18,791 +0.18(+0.12%)
Dec 15, 2020 142.24 143.61 142.24 143.59 16,479 +2.00(+1.41%)
Dec 14, 2020 143.42 143.42 141.47 141.60 12,746 -0.47(-0.33%)
Dec 11, 2020 141.98 142.43 141.21 142.07 27,600 -0.75(-0.52%)
Dec 10, 2020 142.31 142.82 142.31 142.82 9,231 +0.23(+0.16%)
Dec 09, 2020 143.56 143.91 142.15 142.59 10,029 -0.71(-0.49%)
Dec 08, 2020 142.65 143.43 142.65 143.30 2,281 +0.63(+0.44%)
Dec 07, 2020 143.09 143.09 142.24 142.67 17,938 -0.36(-0.25%)
Dec 04, 2020 141.89 143.03 141.89 143.03 16,200 +2.10(+1.49%)
Dec 03, 2020 141.59 141.62 140.93 140.93 10,472 +0.36(+0.25%)
Dec 02, 2020 139.74 140.70 139.74 140.57 17,655 +0.43(+0.31%)
Dec 01, 2020 140.45 140.71 140.01 140.14 11,665 +1.72(+1.24%)
Nov 30, 2020 139.54 139.55 138.42 138.42 5,741 -1.70(-1.21%)
Nov 27, 2020 140.15 140.22 139.90 140.12 6,600 +0.14(+0.10%)
Nov 25, 2020 140.18 140.18 139.33 139.97 3,200 -0.53(-0.37%)
Nov 24, 2020 138.95 140.55 138.95 140.50 5,909 +2.91(+2.11%)
Nov 23, 2020 136.88 137.59 136.71 137.59 12,354 +1.82(+1.34%)
Nov 20, 2020 136.16 136.16 135.64 135.77 15,300 -0.65(-0.48%)
Nov 19, 2020 135.03 136.43 135.03 136.42 26,841 +0.53(+0.39%)
Nov 18, 2020 137.38 137.73 135.89 135.89 10,924 -1.16(-0.85%)
Nov 17, 2020 136.00 137.38 136.00 137.05 4,842 -0.10(-0.07%)
Nov 16, 2020 136.21 137.15 136.21 137.15 37,107 +2.42(+1.80%)
Nov 13, 2020 133.92 134.97 133.67 134.73 51,500 +2.60(+1.96%)
Nov 12, 2020 133.10 133.52 131.82 132.13 45,567 -1.74(-1.30%)
Nov 11, 2020 134.05 134.05 133.58 133.87 1,729 +0.26(+0.20%)
Nov 10, 2020 133.27 133.95 132.51 133.61 12,439 +0.69(+0.52%)
Nov 09, 2020 134.71 135.67 132.92 132.92 27,166 +3.37(+2.60%)
Nov 06, 2020 129.80 129.80 129.26 129.55 2,200 -0.40(-0.31%)
Nov 05, 2020 129.57 130.36 129.57 129.95 7,091 +2.96(+2.33%)
Nov 04, 2020 125.88 128.16 125.88 126.99 14,343 +1.24(+0.98%)
Nov 03, 2020 124.59 126.20 124.44 125.75 9,827 +2.88(+2.34%)
Nov 02, 2020 122.59 123.09 121.88 122.87 11,300 +1.67(+1.38%)
Oct 30, 2020 120.69 121.21 120.02 121.20 35,800 -1.42(-1.16%)
Oct 29, 2020 121.48 123.23 120.85 122.62 15,058 +1.64(+1.36%)
Oct 28, 2020 122.16 123.08 120.98 120.98 13,628 -4.11(-3.29%)
Oct 27, 2020 126.11 126.11 125.09 125.09 11,754 -0.84(-0.67%)
Oct 26, 2020 127.21 127.28 124.90 125.93 8,048 -2.76(-2.14%)
Oct 23, 2020 128.18 128.69 127.95 128.69 8,700 +0.58(+0.46%)
Oct 22, 2020 127.35 128.26 126.66 128.11 15,716 +1.13(+0.89%)
Oct 21, 2020 127.50 127.53 126.98 126.98 4,782 -0.50(-0.39%)
Oct 20, 2020 127.95 128.39 127.22 127.48 16,036 +0.83(+0.65%)
Oct 19, 2020 129.12 129.26 126.66 126.66 6,847 -1.97(-1.53%)
Oct 16, 2020 129.11 129.43 128.63 128.63 9,500 +0.10(+0.07%)
Oct 15, 2020 126.84 128.81 126.84 128.53 20,920 +0.17(+0.13%)
Oct 14, 2020 129.13 129.72 128.21 128.36 29,928 -0.71(-0.55%)
Oct 13, 2020 129.16 129.29 128.82 129.08 3,485 -0.86(-0.66%)
Oct 12, 2020 129.16 130.15 129.16 129.93 12,890 +1.67(+1.31%)
Oct 09, 2020 128.50 128.59 127.89 128.26 7,400 +0.66(+0.51%)
Oct 08, 2020 127.16 127.60 127.00 127.60 6,222 +1.22(+0.97%)
Oct 07, 2020 125.77 126.38 125.74 126.38 4,895 +2.30(+1.85%)
Oct 06, 2020 125.86 126.83 123.75 124.08 6,252 -1.24(-0.99%)
Oct 05, 2020 124.34 125.37 124.34 125.32 3,397 +2.29(+1.86%)
Oct 02, 2020 122.48 123.33 122.12 123.03 5,600 +0.04(+0.03%)
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.