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, 2020 126.31 126.31 124.38 124.80 19,000 -2.25(-1.77%)
Jan 30, 2020 125.93 127.18 125.72 127.05 10,213 +0.22(+0.17%)
Jan 29, 2020 127.52 127.52 126.83 126.83 4,409 -0.35(-0.27%)
Jan 28, 2020 126.53 127.41 126.53 127.18 17,173 +1.25(+1.00%)
Jan 27, 2020 125.67 126.39 125.67 125.93 45,974 -1.96(-1.54%)
Jan 24, 2020 129.23 129.23 127.28 127.89 17,000 -1.44(-1.11%)
Jan 23, 2020 128.47 129.34 128.25 129.33 8,981 +0.02(+0.02%)
Jan 22, 2020 129.78 129.78 129.26 129.31 14,735 +0.04(+0.03%)
Jan 21, 2020 129.43 129.66 129.23 129.27 10,687 -0.63(-0.49%)
Jan 17, 2020 130.13 130.13 129.75 129.90 10,400 +0.17(+0.13%)
Jan 16, 2020 129.30 129.73 129.30 129.73 9,450 +1.21(+0.94%)
Jan 15, 2020 128.21 128.88 128.21 128.53 8,983 +0.14(+0.11%)
Jan 14, 2020 128.21 128.90 128.21 128.39 9,261 +0.07(+0.05%)
Jan 13, 2020 127.90 128.32 127.59 128.32 15,602 +0.80(+0.62%)
Jan 10, 2020 128.23 128.23 127.50 127.52 6,300 -0.44(-0.34%)
Jan 09, 2020 128.01 128.04 127.80 127.96 6,507 +0.56(+0.44%)
Jan 08, 2020 127.21 127.77 127.20 127.40 25,931 +0.35(+0.28%)
Jan 07, 2020 127.36 127.36 126.95 127.05 12,675 -0.30(-0.24%)
Jan 06, 2020 126.59 127.35 126.45 127.35 20,415 +0.16(+0.13%)
Jan 03, 2020 126.56 127.40 126.56 127.19 74,400 -0.59(-0.46%)
Jan 02, 2020 127.69 127.78 126.97 127.78 29,533 +0.72(+0.57%)
Dec 31, 2019 126.41 127.16 126.41 127.06 9,800 +0.34(+0.27%)
Dec 30, 2019 127.28 127.28 126.67 126.72 41,527 -0.56(-0.44%)
Dec 27, 2019 127.56 127.56 127.28 127.28 1,600 -0.10(-0.08%)
Dec 26, 2019 127.27 127.41 127.22 127.38 16,880 +0.39(+0.31%)
Dec 24, 2019 126.96 127.05 126.93 126.99 14,000 +0.05(+0.04%)
Dec 23, 2019 127.12 127.12 126.80 126.93 14,903 +0.02(+0.01%)
Dec 20, 2019 126.94 127.04 126.74 126.91 93,200 +0.01(+0.01%)
Dec 19, 2019 126.50 126.93 126.49 126.90 134,098 +0.46(+0.36%)
Dec 18, 2019 126.61 126.61 126.33 126.44 18,000 +0.07(+0.05%)
Dec 17, 2019 126.26 126.44 126.22 126.37 20,836 +0.24(+0.19%)
Dec 16, 2019 125.77 126.51 125.77 126.13 20,979 +0.89(+0.71%)
Dec 13, 2019 125.29 125.93 125.13 125.24 19,400 -0.28(-0.23%)
Dec 12, 2019 124.34 125.69 124.25 125.52 33,717 +1.26(+1.02%)
Dec 11, 2019 124.10 124.27 123.94 124.26 65,581 +0.27(+0.22%)
Dec 10, 2019 123.82 124.23 123.79 123.99 6,469 -0.08(-0.06%)
Dec 09, 2019 124.24 124.46 124.07 124.07 9,468 -0.31(-0.25%)
Dec 06, 2019 123.87 124.61 123.87 124.38 19,400 +1.28(+1.04%)
Dec 05, 2019 123.21 123.21 122.79 123.10 21,015 +0.10(+0.08%)
Dec 04, 2019 123.24 123.26 123.00 123.00 3,595 +0.82(+0.67%)
Dec 03, 2019 121.35 122.19 121.35 122.19 13,161 -0.81(-0.66%)
Dec 02, 2019 124.22 124.22 123.00 123.00 9,343 -1.18(-0.95%)
Nov 29, 2019 124.51 124.51 124.16 124.18 3,900 -0.46(-0.37%)
Nov 27, 2019 124.28 124.66 124.28 124.64 7,600 +0.51(+0.41%)
Nov 26, 2019 123.99 124.20 123.91 124.13 20,650 +0.27(+0.22%)
Nov 25, 2019 123.23 123.86 123.23 123.86 16,449 +1.28(+1.05%)
Nov 22, 2019 122.56 122.64 122.21 122.58 5,900 +0.33(+0.27%)
Nov 21, 2019 122.18 122.44 122.18 122.25 8,734 -0.26(-0.21%)
Nov 20, 2019 122.71 123.00 121.97 122.51 13,572 -0.50(-0.41%)
Nov 19, 2019 122.97 123.23 122.86 123.02 13,325 +0.06(+0.05%)
Nov 18, 2019 122.72 123.08 122.72 122.95 9,467 -0.06(-0.05%)
Nov 15, 2019 122.63 123.02 122.63 123.01 6,300 +0.80(+0.66%)
Nov 14, 2019 122.17 122.27 121.93 122.21 10,262 +0.06(+0.05%)
Nov 13, 2019 121.87 122.29 121.87 122.15 5,265 -0.10(-0.09%)
Nov 12, 2019 122.59 122.59 122.19 122.26 3,602 +0.17(+0.14%)
Nov 11, 2019 121.60 122.15 121.60 122.08 13,292 -0.23(-0.19%)
Nov 08, 2019 122.02 122.32 121.73 122.32 6,700 +0.35(+0.29%)
Nov 07, 2019 122.14 122.58 121.97 121.97 10,468 +0.40(+0.33%)
Nov 06, 2019 121.72 121.73 121.32 121.57 18,560 -0.22(-0.18%)
Nov 05, 2019 121.86 122.02 121.69 121.79 10,519 +0.08(+0.06%)
Nov 04, 2019 121.58 121.77 121.58 121.71 16,630 +0.80(+0.66%)
Nov 01, 2019 120.26 120.92 120.26 120.92 4,700 +1.38(+1.15%)
Oct 31, 2019 118.89 119.54 118.89 119.54 16,129 -0.49(-0.41%)
Oct 30, 2019 119.74 120.03 119.43 120.03 29,929 +0.04(+0.03%)
Oct 29, 2019 119.79 120.25 119.79 119.99 7,794 +0.01(+0.01%)
Oct 28, 2019 120.04 120.21 119.91 119.98 2,165 +0.72(+0.60%)
Oct 25, 2019 119.11 119.33 119.11 119.27 14,400 +0.60(+0.50%)
Oct 24, 2019 118.90 118.90 118.33 118.67 3,882 +0.12(+0.10%)
Oct 23, 2019 118.07 118.55 117.98 118.55 32,980 +0.30(+0.26%)
Oct 22, 2019 118.62 118.75 118.25 118.25 10,326 -0.16(-0.13%)
Oct 21, 2019 118.27 118.48 118.27 118.40 4,746 +0.91(+0.78%)
Oct 18, 2019 117.74 117.77 117.01 117.49 7,200 -0.35(-0.30%)
Oct 17, 2019 117.68 118.06 117.68 117.84 13,974 +0.50(+0.43%)
Oct 16, 2019 117.43 117.59 117.23 117.34 8,861 -0.14(-0.12%)
Oct 15, 2019 116.84 117.75 116.84 117.48 6,388 +1.16(+0.99%)
Oct 14, 2019 116.35 116.41 116.29 116.33 5,882 -0.13(-0.12%)
Oct 11, 2019 116.15 117.42 116.15 116.46 19,900 +1.52(+1.32%)
Oct 10, 2019 114.20 115.25 114.20 114.94 10,445 +0.73(+0.64%)
Oct 09, 2019 113.92 114.53 113.92 114.21 19,080 +0.95(+0.84%)
Oct 08, 2019 114.26 114.46 113.26 113.26 19,769 -1.97(-1.71%)
Oct 07, 2019 115.26 115.92 115.23 115.23 5,739 -0.39(-0.34%)
Oct 04, 2019 114.91 115.62 114.46 115.62 6,600 +1.55(+1.36%)
Oct 03, 2019 113.20 114.08 112.50 114.07 9,830 +0.65(+0.57%)
Oct 02, 2019 114.43 114.43 112.85 113.42 14,705 -1.84(-1.60%)
Oct 01, 2019 117.66 117.66 115.26 115.26 11,695 -1.75(-1.49%)
Sep 30, 2019 116.56 117.21 116.56 117.01 7,316 +0.64(+0.55%)
Sep 27, 2019 117.20 117.37 116.02 116.37 5,500 -0.71(-0.61%)
Sep 26, 2019 117.32 117.32 116.82 117.08 8,425 -0.57(-0.48%)
Sep 25, 2019 116.71 117.82 116.56 117.65 15,453 +0.98(+0.84%)
Sep 24, 2019 118.36 118.36 116.36 116.67 8,104 -1.26(-1.07%)
Sep 23, 2019 117.51 118.21 117.48 117.93 9,703 -0.07(-0.06%)
Sep 20, 2019 118.65 118.71 117.83 118.00 8,100 -0.70(-0.59%)
Sep 19, 2019 119.23 119.53 118.70 118.70 10,622 -0.17(-0.14%)
Sep 18, 2019 118.92 118.92 117.98 118.87 28,236 -0.22(-0.18%)
Sep 17, 2019 118.74 119.09 118.67 119.09 8,166 -0.03(-0.03%)
Sep 16, 2019 118.78 119.20 118.72 119.12 8,286 -0.09(-0.08%)
Sep 13, 2019 119.66 119.67 119.12 119.21 16,100 +0.00(+0.00%)
Sep 12, 2019 119.29 119.54 118.94 119.21 15,340 +0.33(+0.28%)
Sep 11, 2019 118.12 118.88 118.12 118.88 12,869 +1.28(+1.09%)
Sep 10, 2019 116.85 117.60 116.85 117.60 3,594 +0.37(+0.32%)
Sep 09, 2019 117.27 117.28 116.83 117.22 3,585 +0.69(+0.60%)
Sep 06, 2019 116.70 116.89 116.53 116.53 26,800 -0.04(-0.03%)
Sep 05, 2019 116.27 116.93 116.27 116.57 18,739 +1.79(+1.56%)
Sep 04, 2019 114.45 114.78 114.45 114.78 3,558 +1.24(+1.09%)
Sep 03, 2019 113.71 113.87 113.21 113.54 11,055 -0.97(-0.85%)
Aug 30, 2019 114.99 115.09 114.33 114.51 15,300 +0.03(+0.02%)
Aug 29, 2019 114.03 114.70 114.03 114.48 13,869 +1.67(+1.48%)
Aug 28, 2019 112.22 113.03 112.22 112.82 23,483 +0.69(+0.62%)
Aug 27, 2019 113.43 113.43 111.88 112.13 10,263 -0.43(-0.38%)
Aug 26, 2019 112.02 112.71 112.02 112.56 6,966 +1.08(+0.97%)
Aug 23, 2019 114.48 114.48 111.30 111.48 28,900 -3.32(-2.89%)
Aug 22, 2019 115.01 115.05 114.44 114.80 76,163 +0.16(+0.14%)
Aug 21, 2019 114.63 114.81 114.49 114.64 12,645 +0.77(+0.68%)
Aug 20, 2019 114.47 114.47 113.87 113.87 5,001 -0.73(-0.64%)
Aug 19, 2019 114.66 114.93 114.53 114.60 74,596 +1.24(+1.09%)
Aug 16, 2019 112.14 113.36 112.14 113.36 13,900 +1.86(+1.67%)
Aug 15, 2019 111.63 111.67 110.88 111.50 107,194 +0.06(+0.05%)
Aug 14, 2019 112.97 112.97 111.42 111.44 15,183 -3.34(-2.91%)
Aug 13, 2019 114.95 115.35 114.72 114.78 19,086 +1.42(+1.25%)
Aug 12, 2019 114.31 114.31 112.98 113.36 18,958 -1.50(-1.31%)
Aug 09, 2019 115.47 115.47 114.28 114.86 47,000 -0.91(-0.79%)
Aug 08, 2019 114.20 115.77 114.20 115.77 17,659 +2.10(+1.85%)
Aug 07, 2019 112.14 113.67 112.14 113.67 13,268 +0.19(+0.17%)
Aug 06, 2019 113.27 113.48 112.27 113.48 10,582 +1.34(+1.19%)
Aug 05, 2019 113.56 113.56 112.14 112.14 12,951 -3.51(-3.04%)
Aug 02, 2019 115.33 116.30 115.33 115.65 21,600 -1.10(-0.94%)
Aug 01, 2019 118.35 119.28 116.74 116.75 5,350 -1.69(-1.43%)
Jul 31, 2019 119.47 119.81 118.44 118.44 17,755 -1.05(-0.88%)
Jul 30, 2019 118.53 119.54 118.50 119.49 20,781 +0.09(+0.08%)
Jul 29, 2019 119.66 119.66 119.31 119.39 4,983 -0.38(-0.31%)
Jul 26, 2019 119.13 119.77 119.03 119.77 18,700 +0.99(+0.83%)
Jul 25, 2019 119.45 119.46 118.64 118.78 38,888 -0.84(-0.70%)
Jul 24, 2019 118.73 119.69 118.73 119.62 52,683 +1.07(+0.90%)
Jul 23, 2019 118.07 118.57 117.90 118.55 13,792 +0.90(+0.76%)
Jul 22, 2019 117.49 117.81 117.49 117.65 3,195 +0.07(+0.06%)
Jul 19, 2019 118.52 118.58 117.58 117.58 24,600 -0.54(-0.46%)
Jul 18, 2019 117.84 118.16 117.39 118.12 60,752 +0.35(+0.30%)
Jul 17, 2019 118.65 118.65 117.77 117.77 6,898 -0.88(-0.74%)
Jul 16, 2019 118.67 119.01 118.53 118.65 7,261 -0.13(-0.11%)
Jul 15, 2019 119.84 119.84 118.75 118.78 4,916 -0.23(-0.19%)
Jul 12, 2019 118.47 119.06 118.47 119.01 51,300 +0.76(+0.64%)
Jul 11, 2019 118.44 118.44 117.96 118.25 18,925 +0.07(+0.06%)
Jul 10, 2019 118.37 118.39 117.95 118.18 8,385 +0.34(+0.29%)
Jul 09, 2019 117.19 117.84 117.19 117.84 18,965 +0.12(+0.10%)
Jul 08, 2019 117.85 117.91 117.56 117.72 5,398 -0.78(-0.66%)
Jul 05, 2019 117.93 118.54 117.84 118.50 7,500 +0.05(+0.04%)
Jul 03, 2019 117.79 118.45 117.79 118.45 8,500 +0.96(+0.82%)
Jul 02, 2019 117.39 117.53 117.13 117.49 15,212 -0.04(-0.03%)
Jul 01, 2019 118.34 118.34 117.13 117.53 30,133 +0.67(+0.57%)
Jun 28, 2019 116.23 116.86 116.19 116.86 21,300 +1.02(+0.88%)
Jun 27, 2019 115.19 115.85 115.19 115.84 19,233 +0.93(+0.81%)
Jun 26, 2019 115.39 115.43 114.91 114.91 12,555 -0.02(-0.02%)
Jun 25, 2019 116.19 116.19 114.93 114.93 15,051 -0.98(-0.85%)
Jun 24, 2019 116.47 116.47 115.91 115.91 3,816 -0.57(-0.49%)
Jun 21, 2019 116.57 116.93 116.39 116.48 23,400 -0.86(-0.73%)
Jun 20, 2019 117.60 117.60 116.85 117.34 68,784 +0.92(+0.79%)
Jun 19, 2019 116.12 116.46 116.10 116.42 12,488 +0.33(+0.28%)
Jun 18, 2019 115.73 116.59 115.69 116.09 20,939 +1.25(+1.09%)
Jun 17, 2019 114.86 115.21 114.83 114.84 10,878 -0.02(-0.02%)
Jun 14, 2019 114.65 114.92 114.65 114.86 10,000 -0.28(-0.24%)
Jun 13, 2019 115.03 115.25 114.75 115.14 16,623 +0.74(+0.65%)
Jun 12, 2019 114.62 114.62 114.24 114.40 178,496 -0.33(-0.29%)
Jun 11, 2019 115.58 115.58 114.50 114.73 12,298 +0.08(+0.07%)
Jun 10, 2019 114.63 115.17 114.63 114.65 62,439 +0.55(+0.48%)
Jun 07, 2019 113.69 114.48 113.69 114.10 16,000 +0.97(+0.86%)
Jun 06, 2019 112.73 113.47 112.56 113.13 10,269 +0.46(+0.41%)
Jun 05, 2019 112.10 112.67 111.64 112.67 10,492 +0.58(+0.52%)
Jun 04, 2019 110.63 112.09 110.63 112.09 13,124 +2.59(+2.37%)
Jun 03, 2019 109.57 110.01 109.15 109.50 11,205 -0.03(-0.03%)
May 31, 2019 109.89 110.12 109.41 109.53 23,900 -1.39(-1.25%)
May 30, 2019 111.60 111.60 110.53 110.92 18,074 -0.15(-0.14%)
May 29, 2019 111.04 111.14 110.30 111.07 23,876 -0.10(-0.09%)
May 28, 2019 112.90 112.90 111.17 111.17 21,070 -1.45(-1.29%)
May 24, 2019 112.87 112.87 112.45 112.62 10,000 +0.28(+0.25%)
May 23, 2019 113.04 113.04 111.81 112.34 13,118 -1.62(-1.42%)
May 22, 2019 114.44 114.44 113.78 113.96 72,890 -0.65(-0.57%)
May 21, 2019 114.35 114.78 114.23 114.61 41,234 +1.13(+1.00%)
May 20, 2019 113.72 114.09 113.40 113.48 94,543 -0.84(-0.73%)
May 17, 2019 114.66 115.53 114.32 114.32 18,100 -0.97(-0.84%)
May 16, 2019 115.39 115.88 115.11 115.29 11,558 +0.93(+0.81%)
May 15, 2019 113.04 114.59 113.04 114.36 12,260 +0.54(+0.47%)
May 14, 2019 113.29 114.42 113.29 113.82 13,984 +1.00(+0.89%)
May 13, 2019 113.86 113.86 112.56 112.82 9,488 -3.05(-2.63%)
May 10, 2019 114.11 115.88 114.01 115.87 15,200 +0.41(+0.36%)
May 09, 2019 114.51 115.76 114.26 115.46 14,824 -0.36(-0.31%)
May 08, 2019 116.12 116.47 115.82 115.82 20,346 -0.40(-0.34%)
May 07, 2019 117.37 117.37 115.48 116.22 22,160 -2.08(-1.76%)
May 06, 2019 116.70 118.50 116.70 118.30 55,075 -0.40(-0.34%)
May 03, 2019 117.90 118.70 117.90 118.70 51,000 +1.41(+1.20%)
May 02, 2019 117.17 117.35 116.53 117.29 18,323 -0.05(-0.04%)
May 01, 2019 118.57 118.57 117.34 117.34 16,112 -1.03(-0.87%)
Apr 30, 2019 118.18 118.42 117.60 118.37 15,181 -0.13(-0.11%)
Apr 29, 2019 118.29 118.71 118.29 118.50 3,800 +0.36(+0.31%)
Apr 26, 2019 117.59 118.14 117.54 118.14 26,000 +0.63(+0.53%)
Apr 25, 2019 117.86 117.86 117.51 117.51 5,580 -0.50(-0.42%)
Apr 24, 2019 118.21 118.29 117.95 118.01 9,761 -0.09(-0.08%)
Apr 23, 2019 117.01 118.12 117.01 118.10 7,232 +1.21(+1.04%)
Apr 22, 2019 116.70 116.92 116.66 116.89 19,974 -0.10(-0.09%)
Apr 18, 2019 117.17 117.17 116.48 116.99 23,300 +0.05(+0.04%)
Apr 17, 2019 117.28 117.28 116.75 116.94 19,627 -0.36(-0.31%)
Apr 16, 2019 117.36 117.36 117.14 117.30 11,844 +0.23(+0.20%)
Apr 15, 2019 117.11 117.12 116.82 117.07 6,777 -0.22(-0.19%)
Apr 12, 2019 117.22 117.48 117.01 117.29 11,500 +0.82(+0.70%)
Apr 11, 2019 116.60 116.63 116.28 116.47 9,141 -0.03(-0.03%)
Apr 10, 2019 115.98 116.50 115.94 116.50 7,720 +0.85(+0.73%)
Apr 09, 2019 115.82 116.21 115.65 115.65 14,526 -1.02(-0.87%)
Apr 08, 2019 116.14 116.67 116.14 116.67 15,299 +0.03(+0.03%)
Apr 05, 2019 116.17 116.64 116.17 116.64 40,700 +0.70(+0.60%)
Apr 04, 2019 115.69 115.94 115.55 115.94 9,837 +0.56(+0.49%)
Apr 03, 2019 115.87 115.87 115.25 115.38 27,872 +0.28(+0.24%)
Apr 02, 2019 115.26 115.26 114.83 115.10 10,564 -0.07(-0.06%)
Apr 01, 2019 114.54 115.17 114.51 115.17 16,330 +1.57(+1.38%)
Mar 29, 2019 113.77 113.77 113.25 113.60 12,900 +0.50(+0.44%)
Mar 28, 2019 112.58 113.14 112.31 113.10 5,610 +0.56(+0.50%)
Mar 27, 2019 112.83 112.98 112.21 112.54 17,442 -0.37(-0.33%)
Mar 26, 2019 113.01 113.01 112.31 112.91 5,531 +0.86(+0.77%)
Mar 25, 2019 111.91 112.22 111.27 112.05 13,884 +0.13(+0.12%)
Mar 22, 2019 113.41 113.45 111.92 111.92 25,400 -2.73(-2.38%)
Mar 21, 2019 113.08 114.67 113.08 114.65 8,053 +1.21(+1.07%)
Mar 20, 2019 113.82 114.17 113.12 113.44 46,506 -0.52(-0.46%)
Mar 19, 2019 114.70 114.85 113.90 113.96 13,410 -0.37(-0.32%)
Mar 18, 2019 113.89 114.39 113.88 114.33 25,036 +0.66(+0.58%)
Mar 15, 2019 113.60 114.15 113.60 113.67 33,900 +0.02(+0.02%)
Mar 14, 2019 113.83 113.89 113.55 113.65 3,362 -0.11(-0.10%)
Mar 13, 2019 113.40 114.13 113.40 113.76 9,698 +0.64(+0.57%)
Mar 12, 2019 113.16 113.22 113.00 113.12 19,509 +0.33(+0.29%)
Mar 11, 2019 112.33 112.79 112.28 112.79 4,216 +1.54(+1.38%)
Mar 08, 2019 110.42 111.25 110.42 111.25 9,100 -0.26(-0.23%)
Mar 07, 2019 112.26 112.26 111.20 111.51 8,945 -0.93(-0.83%)
Mar 06, 2019 113.72 113.72 112.30 112.44 24,282 -1.18(-1.04%)
Mar 05, 2019 113.57 113.80 113.57 113.62 5,882 -0.17(-0.15%)
Mar 04, 2019 114.65 114.73 113.03 113.79 15,422 -0.54(-0.47%)
Mar 01, 2019 114.45 114.45 113.60 114.33 7,000 +0.75(+0.66%)
Feb 28, 2019 113.93 113.93 113.51 113.58 7,651 -0.36(-0.31%)
Feb 27, 2019 113.69 114.03 113.31 113.94 8,110 +0.02(+0.02%)
Feb 26, 2019 113.88 114.29 113.88 113.92 14,848 -0.36(-0.32%)
Feb 25, 2019 114.97 115.01 114.25 114.28 26,161 +0.11(+0.10%)
Feb 22, 2019 113.90 114.22 113.67 114.17 16,300 +0.80(+0.71%)
Feb 21, 2019 113.83 113.83 113.00 113.37 13,839 -0.40(-0.35%)
Feb 20, 2019 113.49 113.93 113.49 113.77 27,113 +0.19(+0.17%)
Feb 19, 2019 112.71 113.81 112.71 113.58 13,320 +0.40(+0.35%)
Feb 15, 2019 112.65 113.18 112.65 113.18 36,100 +1.23(+1.10%)
Feb 14, 2019 111.43 112.45 111.43 111.95 6,020 -0.16(-0.14%)
Feb 13, 2019 112.20 112.23 111.79 112.11 15,568 +0.50(+0.45%)
Feb 12, 2019 110.79 111.73 110.79 111.61 6,601 +1.36(+1.24%)
Feb 11, 2019 110.28 110.28 109.94 110.25 12,400 +0.38(+0.34%)
Feb 08, 2019 109.46 109.87 109.04 109.87 11,800 -0.04(-0.04%)
Feb 07, 2019 110.33 110.55 109.25 109.91 11,615 -0.96(-0.87%)
Feb 06, 2019 111.18 111.18 110.82 110.87 31,892 -0.19(-0.17%)
Feb 05, 2019 111.10 111.21 110.71 111.06 144,977 +0.46(+0.42%)
Feb 04, 2019 110.03 110.60 109.52 110.60 14,861 +0.76(+0.69%)
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.