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

Flexshares Disciplined Duration MBS Index Fund (NQ: MBSD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 21.15 21.26 21.15 21.21 1,952 -0.02(-0.08%)
Apr 29, 2020 21.24 21.24 21.09 21.23 9,225 +0.10(+0.48%)
Apr 28, 2020 21.15 21.20 21.13 21.13 2,677 -0.02(-0.08%)
Apr 27, 2020 21.12 21.15 21.12 21.15 690 +0.00(+0.02%)
Apr 24, 2020 21.14 21.14 21.14 21.14 113 +0.03(+0.13%)
Apr 23, 2020 21.08 21.11 21.08 21.11 409 +0.04(+0.17%)
Apr 22, 2020 21.06 21.08 21.06 21.08 328 +0.00(+0.00%)
Apr 21, 2020 21.10 21.10 21.06 21.08 2,579 -0.00(-0.02%)
Apr 20, 2020 20.71 21.14 20.69 21.08 2,537 -0.01(-0.06%)
Apr 17, 2020 21.09 21.14 21.09 21.10 2,386 -0.00(-0.02%)
Apr 16, 2020 21.07 21.14 21.07 21.10 3,711 +0.04(+0.21%)
Apr 15, 2020 21.05 21.08 21.05 21.06 4,359 -0.01(-0.04%)
Apr 14, 2020 21.10 21.10 21.03 21.07 3,518 -0.04(-0.21%)
Apr 13, 2020 21.11 21.15 20.88 21.11 37,157 -0.00(-0.02%)
Apr 09, 2020 21.14 21.15 21.08 21.11 6,363 +0.02(+0.08%)
Apr 08, 2020 21.07 21.13 21.07 21.10 6,000 -0.00(-0.02%)
Apr 07, 2020 21.03 21.17 20.91 21.10 13,282 +0.04(+0.21%)
Apr 06, 2020 21.16 21.16 21.01 21.06 3,839 -0.00(-0.02%)
Apr 03, 2020 21.21 21.21 21.01 21.06 6,136 +0.12(+0.57%)
Apr 02, 2020 21.06 21.08 20.94 20.94 19,234 +0.06(+0.30%)
Apr 01, 2020 20.71 21.74 20.66 20.88 6,724 +0.02(+0.12%)
Mar 31, 2020 20.79 20.86 20.65 20.86 98,389 -0.09(-0.42%)
Mar 30, 2020 20.99 20.99 20.87 20.94 35,427 +0.11(+0.55%)
Mar 27, 2020 20.78 21.00 20.58 20.83 33,606 +0.03(+0.15%)
Mar 26, 2020 20.72 20.94 20.72 20.80 4,784 -0.00(-0.02%)
Mar 25, 2020 20.86 20.86 20.80 20.80 5,733 -0.05(-0.25%)
Mar 24, 2020 20.68 20.91 20.64 20.86 25,000 +0.19(+0.93%)
Mar 23, 2020 20.72 20.90 20.66 20.66 3,627 -0.05(-0.25%)
Mar 20, 2020 20.36 20.72 20.25 20.72 8,316 +0.22(+1.07%)
Mar 19, 2020 20.44 21.10 20.41 20.50 58,678 -0.17(-0.83%)
Mar 18, 2020 20.72 20.91 20.60 20.67 37,970 -0.34(-1.60%)
Mar 17, 2020 20.85 21.17 20.81 21.01 44,064 +0.04(+0.21%)
Mar 16, 2020 20.63 20.96 20.63 20.96 8,219 +0.15(+0.72%)
Mar 13, 2020 20.80 20.89 20.27 20.81 159,148 -0.06(-0.27%)
Mar 12, 2020 20.54 20.91 20.34 20.87 87,298 -0.01(-0.06%)
Mar 11, 2020 20.97 21.01 20.88 20.88 95,154 -0.10(-0.46%)
Mar 10, 2020 21.08 21.11 20.98 20.98 4,300 -0.15(-0.69%)
Mar 09, 2020 21.57 21.57 21.07 21.13 5,277 +0.04(+0.17%)
Mar 06, 2020 21.15 21.15 21.00 21.09 28,252 +0.04(+0.21%)
Mar 05, 2020 21.09 21.09 21.03 21.05 38,583 +0.02(+0.09%)
Mar 04, 2020 20.97 21.03 20.97 21.03 8,844 +0.00(+0.01%)
Mar 03, 2020 20.98 21.07 20.98 21.02 11,976 +0.05(+0.25%)
Mar 02, 2020 20.95 20.99 20.95 20.97 1,369 +0.07(+0.33%)
Feb 28, 2020 21.19 21.19 20.85 20.90 1,602 +0.09(+0.45%)
Feb 27, 2020 20.81 20.81 20.78 20.81 7,601 +0.06(+0.30%)
Feb 26, 2020 20.77 20.77 20.72 20.75 3,491 -0.01(-0.04%)
Feb 25, 2020 20.72 20.80 20.72 20.75 5,924 +0.00(+0.02%)
Feb 24, 2020 20.75 20.75 20.72 20.75 605 +0.03(+0.15%)
Feb 21, 2020 20.71 20.76 20.71 20.72 9,385 +0.03(+0.15%)
Feb 20, 2020 20.65 20.75 20.65 20.69 1,639 +0.00(+0.02%)
Feb 19, 2020 20.71 20.73 20.68 20.68 10,918 +0.00(+0.02%)
Feb 18, 2020 20.66 20.71 20.66 20.68 20,195 +0.02(+0.08%)
Feb 14, 2020 20.68 20.68 20.66 20.66 2,289 -0.00(-0.02%)
Feb 13, 2020 20.70 20.71 20.64 20.67 12,920 +0.03(+0.13%)
Feb 12, 2020 20.71 20.71 20.64 20.64 12,646 -0.01(-0.06%)
Feb 11, 2020 20.64 20.67 20.62 20.65 2,007 -0.02(-0.11%)
Feb 10, 2020 20.62 20.68 20.62 20.68 1,756 -0.01(-0.06%)
Feb 07, 2020 20.67 20.72 20.67 20.69 37,199 +0.02(+0.09%)
Feb 06, 2020 20.63 20.71 20.63 20.67 17,360 +0.02(+0.07%)
Feb 05, 2020 20.66 20.70 20.64 20.65 7,387 -0.04(-0.21%)
Feb 04, 2020 20.68 20.70 20.68 20.70 7,050 +0.06(+0.27%)
Feb 03, 2020 20.65 20.66 20.62 20.64 34,340 +0.06(+0.29%)
Jan 31, 2020 20.60 20.61 20.58 20.58 4,257 -0.03(-0.15%)
Jan 30, 2020 20.60 20.68 20.59 20.61 17,775 +0.03(+0.13%)
Jan 29, 2020 20.56 20.59 20.56 20.59 15,503 +0.03(+0.15%)
Jan 28, 2020 20.54 20.59 20.52 20.56 13,670 -0.00(-0.02%)
Jan 27, 2020 20.57 20.68 20.53 20.56 40,763 +0.04(+0.19%)
Jan 24, 2020 20.51 20.58 20.50 20.52 18,067 -0.00(-0.02%)
Jan 23, 2020 20.61 20.61 20.44 20.52 40,161 +0.05(+0.23%)
Jan 22, 2020 20.61 20.61 20.43 20.48 18,975 +0.00(+0.00%)
Jan 21, 2020 20.47 20.50 20.47 20.48 2,749 +0.01(+0.04%)
Jan 17, 2020 20.49 20.49 20.45 20.47 5,638 -0.01(-0.04%)
Jan 16, 2020 20.49 20.50 20.45 20.48 73,609 +0.00(+0.00%)
Jan 15, 2020 20.48 20.49 20.47 20.48 6,759 +0.00(+0.00%)
Jan 14, 2020 20.50 20.50 20.46 20.48 9,685 +0.02(+0.11%)
Jan 13, 2020 20.49 20.49 20.43 20.46 4,940 -0.00(-0.02%)
Jan 10, 2020 20.48 20.48 20.44 20.46 16,571 +0.00(+0.02%)
Jan 09, 2020 20.44 20.48 20.44 20.46 10,515 -0.02(-0.08%)
Jan 08, 2020 20.46 20.52 20.43 20.47 2,092 +0.02(+0.09%)
Jan 07, 2020 20.44 20.52 20.43 20.46 11,336 -0.02(-0.08%)
Jan 06, 2020 20.52 20.52 20.47 20.47 2,049 +0.03(+0.13%)
Jan 03, 2020 20.44 20.46 20.43 20.45 23,821 +0.02(+0.09%)
Jan 02, 2020 20.46 20.46 20.41 20.43 18,837 +0.04(+0.19%)
Dec 31, 2019 20.39 20.39 20.36 20.39 1,956 -0.05(-0.26%)
Dec 30, 2019 20.43 20.44 20.43 20.44 3,841 +0.04(+0.19%)
Dec 27, 2019 20.41 20.42 20.39 20.40 2,301 +0.02(+0.09%)
Dec 26, 2019 20.42 20.42 20.36 20.39 6,859 +0.03(+0.15%)
Dec 24, 2019 20.37 20.37 20.36 20.36 345 -0.02(-0.11%)
Dec 23, 2019 20.41 20.44 20.37 20.38 7,427 -0.01(-0.06%)
Dec 20, 2019 20.42 20.43 20.37 20.39 17,261 +0.04(+0.18%)
Dec 19, 2019 20.36 20.38 20.35 20.35 10,500 -0.01(-0.06%)
Dec 18, 2019 20.41 20.41 20.37 20.37 1,064 -0.00(-0.00%)
Dec 17, 2019 20.40 20.41 20.36 20.37 2,479 +0.01(+0.04%)
Dec 16, 2019 20.41 20.41 20.36 20.36 2,606 -0.06(-0.28%)
Dec 13, 2019 20.43 20.43 20.41 20.41 2,421 +0.03(+0.17%)
Dec 12, 2019 20.40 20.41 20.37 20.38 169,707 -0.02(-0.07%)
Dec 11, 2019 20.38 20.40 20.38 20.39 3,939 +0.02(+0.12%)
Dec 10, 2019 20.34 20.40 20.34 20.37 16,022 +0.00(+0.02%)
Dec 09, 2019 20.42 20.42 20.37 20.37 6,285 -0.04(-0.19%)
Dec 06, 2019 20.40 20.42 20.40 20.41 178,619 -0.00(-0.02%)
Dec 05, 2019 20.42 20.45 20.40 20.41 15,684 -0.02(-0.11%)
Dec 04, 2019 20.43 20.46 20.41 20.43 22,815 -0.02(-0.09%)
Dec 03, 2019 20.47 20.47 20.43 20.45 44,906 +0.05(+0.26%)
Dec 02, 2019 20.49 20.49 20.40 20.40 10,868 -0.01(-0.03%)
Nov 29, 2019 20.40 20.40 20.40 20.40 1,387 +0.03(+0.17%)
Nov 27, 2019 20.43 20.48 20.37 20.37 7,746 -0.05(-0.23%)
Nov 26, 2019 20.41 20.43 20.41 20.42 9,549 +0.02(+0.09%)
Nov 25, 2019 20.39 20.42 20.38 20.40 13,574 +0.04(+0.19%)
Nov 22, 2019 20.40 20.40 20.36 20.36 809 -0.02(-0.08%)
Nov 21, 2019 20.39 20.41 20.38 20.38 24,554 -0.01(-0.04%)
Nov 20, 2019 20.39 20.40 20.39 20.39 2,780 +0.02(+0.08%)
Nov 19, 2019 20.41 20.41 20.37 20.37 5,471 +0.01(+0.06%)
Nov 18, 2019 20.36 20.38 20.35 20.35 5,829 +0.01(+0.06%)
Nov 15, 2019 20.40 20.41 20.34 20.34 91,689 +0.00(+0.00%)
Nov 14, 2019 20.34 20.47 20.34 20.34 82,011 +0.02(+0.09%)
Nov 13, 2019 20.33 20.39 20.28 20.32 75,188 +0.02(+0.12%)
Nov 12, 2019 20.29 20.32 20.29 20.30 38,930 +0.07(+0.35%)
Nov 11, 2019 20.30 20.30 20.22 20.23 1,663 -0.06(-0.32%)
Nov 08, 2019 20.32 20.32 20.27 20.29 22,893 -0.03(-0.12%)
Nov 07, 2019 20.32 20.32 20.32 20.32 3,502 +0.00(+0.01%)
Nov 06, 2019 20.32 20.32 20.32 20.32 1,143 -0.00(-0.02%)
Nov 05, 2019 20.47 20.47 20.32 20.32 1,633 -0.11(-0.53%)
Nov 04, 2019 20.34 20.45 20.34 20.43 38,064 +0.08(+0.38%)
Nov 01, 2019 20.32 20.35 20.32 20.35 3,353 +0.01(+0.04%)
Oct 31, 2019 20.34 20.35 20.31 20.34 46,172 +0.03(+0.14%)
Oct 30, 2019 20.33 20.34 20.27 20.31 32,239 +0.03(+0.16%)
Oct 29, 2019 20.30 20.32 20.28 20.28 2,911 +0.02(+0.08%)
Oct 28, 2019 20.27 20.27 20.26 20.26 67,860 -0.03(-0.13%)
Oct 25, 2019 20.30 20.30 20.29 20.29 695 +0.01(+0.04%)
Oct 24, 2019 20.26 20.28 20.26 20.28 4,848 +0.00(+0.00%)
Oct 23, 2019 20.28 20.32 20.28 20.28 2,288 +0.02(+0.08%)
Oct 22, 2019 20.28 20.30 20.26 20.26 81,402 +0.00(+0.00%)
Oct 21, 2019 20.30 20.30 20.26 20.26 1,117 -0.03(-0.15%)
Oct 18, 2019 20.29 20.30 20.27 20.29 4,057 +0.01(+0.04%)
Oct 17, 2019 20.28 20.32 20.28 20.29 13,069 -0.03(-0.13%)
Oct 16, 2019 20.27 20.31 20.26 20.31 12,120 +0.02(+0.10%)
Oct 15, 2019 20.28 20.33 20.28 20.29 9,899 +0.01(+0.07%)
Oct 14, 2019 20.28 20.28 20.28 20.28 1,204 -0.04(-0.22%)
Oct 11, 2019 20.29 20.32 20.29 20.32 1,275 -0.02(-0.10%)
Oct 10, 2019 20.37 20.37 20.34 20.34 453 -0.04(-0.22%)
Oct 09, 2019 20.32 20.39 20.32 20.39 6,071 +0.00(+0.00%)
Oct 08, 2019 20.36 20.39 20.32 20.39 4,439 -0.02(-0.08%)
Oct 07, 2019 20.41 20.41 20.40 20.40 559 +0.03(+0.15%)
Oct 04, 2019 20.37 20.37 20.37 20.37 579 -0.00(-0.02%)
Oct 03, 2019 20.39 20.39 20.38 20.38 4,134 -0.01(-0.04%)
Oct 02, 2019 20.39 20.39 20.39 20.39 787 +0.06(+0.30%)
Oct 01, 2019 20.33 20.34 20.32 20.32 948 +0.05(+0.23%)
Sep 30, 2019 20.28 20.28 20.28 20.28 457 -0.02(-0.11%)
Sep 27, 2019 20.32 20.32 20.30 20.30 4,416 +0.01(+0.06%)
Sep 26, 2019 20.27 20.30 20.26 20.29 3,661 -0.00(-0.01%)
Sep 25, 2019 20.29 20.29 20.29 20.29 5,403 -0.02(-0.10%)
Sep 24, 2019 20.27 20.33 20.27 20.31 3,239 +0.05(+0.27%)
Sep 23, 2019 20.28 20.33 20.26 20.26 8,315 -0.01(-0.04%)
Sep 20, 2019 20.27 20.27 20.27 183 +0.00(+0.00%)
Sep 19, 2019 20.25 20.29 20.25 20.27 6,391 +0.01(+0.06%)
Sep 18, 2019 20.29 20.29 20.25 20.25 567 +0.04(+0.21%)
Sep 17, 2019 20.21 20.21 20.21 20.21 303 -0.03(-0.13%)
Sep 16, 2019 20.27 20.27 20.23 20.24 2,566 -0.02(-0.11%)
Sep 13, 2019 20.25 20.27 20.24 20.26 48,700 +0.00(+0.00%)
Sep 12, 2019 20.29 20.30 20.26 20.26 11,393 -0.02(-0.11%)
Sep 11, 2019 20.24 20.28 20.24 20.28 858 +0.01(+0.04%)
Sep 10, 2019 20.28 20.28 20.27 20.27 1,871 -0.03(-0.14%)
Sep 09, 2019 20.29 20.30 20.29 20.30 490 -0.02(-0.09%)
Sep 06, 2019 20.32 20.32 20.32 20.32 17,783 -0.04(-0.19%)
Sep 05, 2019 20.31 20.36 20.31 20.36 3,277 +0.02(+0.08%)
Sep 04, 2019 20.36 20.38 20.34 20.34 5,577 +0.01(+0.06%)
Sep 03, 2019 20.31 20.33 20.30 20.33 3,352 +0.02(+0.12%)
Aug 30, 2019 20.28 20.32 20.28 20.30 3,379 +0.03(+0.16%)
Aug 29, 2019 20.27 20.27 20.27 20.27 745 -0.01(-0.05%)
Aug 28, 2019 20.26 20.28 20.25 20.28 10,704 +0.03(+0.17%)
Aug 27, 2019 20.25 20.25 20.25 52 +0.00(+0.00%)
Aug 26, 2019 20.25 20.25 20.25 117 +0.00(+0.00%)
Aug 23, 2019 20.25 20.25 20.25 20.25 349 +0.03(+0.15%)
Aug 22, 2019 20.22 20.22 20.22 20.22 374 -0.05(-0.25%)
Aug 21, 2019 20.20 20.27 20.18 20.27 3,887 +0.06(+0.31%)
Aug 20, 2019 20.21 20.22 20.19 20.20 3,398 -0.02(-0.10%)
Aug 19, 2019 20.19 20.23 20.19 20.23 8,007 +0.04(+0.21%)
Aug 16, 2019 20.18 20.19 20.18 20.18 1,631 +0.00(+0.02%)
Aug 15, 2019 20.18 20.18 20.18 20.18 485 +0.01(+0.03%)
Aug 14, 2019 20.17 20.17 20.17 20.17 375 +0.01(+0.03%)
Aug 13, 2019 20.12 20.18 20.12 20.17 11,398 +0.01(+0.05%)
Aug 12, 2019 20.18 20.19 20.14 20.15 8,401 -0.04(-0.18%)
Aug 09, 2019 20.19 20.19 20.19 20.19 233 -0.03(-0.13%)
Aug 08, 2019 20.19 20.22 20.16 20.22 2,124 +0.00(+0.00%)
Aug 07, 2019 20.21 20.22 20.19 20.22 1,833 +0.04(+0.22%)
Aug 06, 2019 20.14 20.20 20.14 20.17 2,218 +0.01(+0.06%)
Aug 05, 2019 20.14 20.20 20.14 20.16 5,565 -0.05(-0.23%)
Aug 02, 2019 20.15 20.22 20.15 20.21 3,962 +0.05(+0.26%)
Aug 01, 2019 20.13 20.16 20.10 20.16 2,363 +0.02(+0.12%)
Jul 31, 2019 20.08 20.13 20.08 20.13 1,969 +0.06(+0.28%)
Jul 30, 2019 20.08 20.08 20.04 20.08 6,460 +0.01(+0.06%)
Jul 29, 2019 20.08 20.10 20.07 20.07 2,070 -0.03(-0.13%)
Jul 26, 2019 20.09 20.09 20.09 20.09 467 -0.02(-0.10%)
Jul 25, 2019 20.11 20.12 20.11 20.11 6,823 +0.06(+0.30%)
Jul 24, 2019 20.05 20.05 20.05 20.05 1,438 -0.02(-0.11%)
Jul 23, 2019 20.05 20.08 20.01 20.07 2,477 +0.04(+0.19%)
Jul 22, 2019 20.06 20.06 20.04 20.04 4,113 -0.03(-0.15%)
Jul 19, 2019 20.03 20.07 20.01 20.07 8,057 +0.06(+0.28%)
Jul 18, 2019 20.02 20.02 20.01 20.01 617 +0.02(+0.08%)
Jul 17, 2019 19.97 20.01 19.96 19.99 13,123 -0.00(-0.02%)
Jul 16, 2019 19.97 20.01 19.95 20.00 25,225 -0.01(-0.04%)
Jul 15, 2019 19.98 20.01 19.98 20.01 7,288 +0.02(+0.09%)
Jul 12, 2019 19.99 19.99 19.99 19.99 467 -0.03(-0.13%)
Jul 11, 2019 20.01 20.01 20.01 20.01 673 -0.01(-0.04%)
Jul 10, 2019 19.99 20.02 19.99 20.02 1,613 +0.03(+0.13%)
Jul 09, 2019 20.02 20.03 20.00 20.00 8,741 -0.04(-0.21%)
Jul 08, 2019 20.06 20.06 20.04 20.04 9,538 -0.03(-0.13%)
Jul 05, 2019 20.06 20.25 20.03 20.07 19,150 +0.01(+0.03%)
Jul 03, 2019 20.06 20.07 20.06 20.06 1,284 +0.00(+0.01%)
Jul 02, 2019 19.99 20.06 19.99 20.06 4,891 +0.05(+0.27%)
Jul 01, 2019 20.02 20.02 20.00 20.00 4,385 -0.01(-0.06%)
Jun 28, 2019 20.01 20.01 19.99 20.01 7,267 +0.00(+0.02%)
Jun 27, 2019 19.96 20.01 19.95 20.01 28,246 +0.04(+0.22%)
Jun 26, 2019 19.99 19.99 19.97 19.97 3,072 -0.02(-0.09%)
Jun 25, 2019 19.97 20.01 19.95 19.98 10,290 +0.01(+0.06%)
Jun 24, 2019 19.97 19.97 19.97 19.97 2,419 +0.04(+0.18%)
Jun 21, 2019 19.97 19.97 19.93 19.93 8,908 -0.08(-0.39%)
Jun 20, 2019 19.96 20.01 19.96 20.01 5,330 +0.13(+0.66%)
Jun 19, 2019 19.90 19.90 19.88 19.88 5,410 -0.11(-0.53%)
Jun 18, 2019 19.95 19.99 19.93 19.99 5,130 +0.03(+0.17%)
Jun 17, 2019 19.95 19.95 19.95 19.95 207 +0.01(+0.03%)
Jun 14, 2019 19.95 19.96 19.95 19.95 176,299 -0.00(-0.01%)
Jun 13, 2019 19.94 19.96 19.93 19.95 2,020 +0.03(+0.17%)
Jun 12, 2019 19.94 19.94 19.88 19.92 1,182 +0.01(+0.04%)
Jun 11, 2019 19.88 19.92 19.88 19.91 10,766 -0.02(-0.09%)
Jun 10, 2019 19.92 19.94 19.92 19.92 5,478 -0.04(-0.19%)
Jun 07, 2019 19.90 19.96 19.90 19.96 3,282 +0.04(+0.21%)
Jun 06, 2019 19.95 19.95 19.91 19.92 3,974 -0.03(-0.13%)
Jun 05, 2019 19.95 19.95 19.90 19.95 102,434 +0.01(+0.04%)
Jun 04, 2019 19.91 19.94 19.91 19.94 1,859 -0.03(-0.17%)
Jun 03, 2019 19.87 19.97 19.87 19.97 1,941 +0.11(+0.56%)
May 31, 2019 19.84 19.86 19.84 19.86 6,588 +0.04(+0.19%)
May 30, 2019 19.82 19.82 19.80 19.82 1,221 +0.02(+0.09%)
May 29, 2019 19.80 19.80 19.80 19.80 105,749 +0.02(+0.08%)
May 28, 2019 19.76 19.80 19.74 19.79 22,996 -0.03(-0.13%)
May 24, 2019 19.80 19.81 19.80 19.81 27,647 +0.03(+0.13%)
May 23, 2019 19.76 19.82 19.76 19.79 151,607 +0.06(+0.30%)
May 22, 2019 19.76 19.76 19.69 19.73 5,971 -0.02(-0.09%)
May 21, 2019 19.73 19.77 19.73 19.74 10,421 -0.01(-0.04%)
May 20, 2019 19.74 19.78 19.70 19.75 86,646 -0.03(-0.13%)
May 17, 2019 19.77 19.78 19.74 19.78 1,764 +0.01(+0.03%)
May 16, 2019 19.78 19.79 19.77 19.77 970 -0.01(-0.03%)
May 15, 2019 19.74 19.78 19.74 19.78 166,070 +0.01(+0.06%)
May 14, 2019 19.74 19.78 19.74 19.77 10,952 -0.01(-0.04%)
May 13, 2019 19.74 19.78 19.73 19.77 229,504 +0.03(+0.17%)
May 10, 2019 19.73 19.75 19.72 19.74 6,235 +0.02(+0.09%)
May 09, 2019 19.73 19.74 19.72 19.72 1,447 +0.00(+0.01%)
May 08, 2019 19.74 19.75 19.72 19.72 18,038 -0.02(-0.09%)
May 07, 2019 19.72 19.74 19.72 19.74 1,529 +0.02(+0.09%)
May 06, 2019 19.73 19.73 19.70 19.72 3,085 +0.01(+0.07%)
May 03, 2019 19.71 19.71 19.69 19.71 2,117 -0.01(-0.06%)
May 02, 2019 19.73 19.73 19.72 19.72 1,950 +0.03(+0.13%)
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.