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 )

187.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 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%)
Oct 01, 2020 122.39 123.12 122.32 122.99 9,151 +0.99(+0.81%)
Sep 30, 2020 122.12 123.26 121.88 122.00 38,362 +0.77(+0.64%)
Sep 29, 2020 122.11 122.11 120.73 121.23 10,004 -0.76(-0.62%)
Sep 28, 2020 121.32 122.38 121.32 121.99 11,656 +2.35(+1.97%)
Sep 25, 2020 117.55 119.72 117.55 119.64 24,900 +1.75(+1.48%)
Sep 24, 2020 117.83 119.06 117.48 117.89 6,961 +0.13(+0.11%)
Sep 23, 2020 120.70 120.70 117.76 117.76 9,986 -2.87(-2.38%)
Sep 22, 2020 120.16 120.62 119.35 120.62 3,760 +1.03(+0.86%)
Sep 21, 2020 119.21 119.60 118.43 119.60 7,047 -2.52(-2.06%)
Sep 18, 2020 123.25 123.25 121.06 122.11 9,900 -1.58(-1.27%)
Sep 17, 2020 122.60 123.98 122.60 123.69 3,773 -0.97(-0.78%)
Sep 16, 2020 125.06 125.96 124.66 124.66 7,513 +0.04(+0.03%)
Sep 15, 2020 125.43 125.43 124.30 124.62 13,421 +0.32(+0.26%)
Sep 14, 2020 123.35 124.45 123.35 124.30 190,070 +2.14(+1.75%)
Sep 11, 2020 122.46 122.88 121.52 122.16 16,200 +0.11(+0.09%)
Sep 10, 2020 124.69 125.08 121.87 122.05 9,450 -2.10(-1.69%)
Sep 09, 2020 123.27 124.77 123.18 124.15 54,788 +2.07(+1.70%)
Sep 08, 2020 122.50 123.68 122.08 122.08 8,715 -3.40(-2.71%)
Sep 04, 2020 126.70 126.70 123.46 125.47 9,800 -0.49(-0.39%)
Sep 03, 2020 129.50 129.80 125.16 125.97 59,924 -4.02(-3.09%)
Sep 02, 2020 128.74 130.12 128.44 129.99 38,754 +1.96(+1.53%)
Sep 01, 2020 127.12 128.03 127.12 128.03 5,235 +0.83(+0.65%)
Aug 31, 2020 128.10 128.10 127.13 127.20 7,548 -0.69(-0.54%)
Aug 28, 2020 127.25 127.89 127.04 127.89 22,600 +0.78(+0.61%)
Aug 27, 2020 126.64 127.41 126.62 127.11 9,320 +0.68(+0.54%)
Aug 26, 2020 125.99 126.55 125.83 126.43 9,591 +0.57(+0.45%)
Aug 25, 2020 126.00 126.00 125.12 125.86 14,713 +0.33(+0.27%)
Aug 24, 2020 124.73 125.53 124.73 125.53 16,412 +1.61(+1.30%)
Aug 21, 2020 123.60 123.92 123.55 123.92 12,100 +0.04(+0.03%)
Aug 20, 2020 123.26 124.01 123.26 123.88 109,552 -0.10(-0.08%)
Aug 19, 2020 124.82 124.94 123.98 123.98 6,683 -0.45(-0.36%)
Aug 18, 2020 124.91 124.91 124.15 124.43 4,314 -0.34(-0.27%)
Aug 17, 2020 124.90 124.94 124.77 124.77 15,687 +0.23(+0.18%)
Aug 14, 2020 124.43 124.92 124.30 124.54 8,200 +0.12(+0.10%)
Aug 13, 2020 124.42 124.76 124.28 124.42 2,145 -0.45(-0.36%)
Aug 12, 2020 125.04 125.04 124.46 124.87 16,861 +1.30(+1.05%)
Aug 11, 2020 125.21 125.37 123.56 123.56 14,567 -0.60(-0.48%)
Aug 10, 2020 123.69 124.16 123.69 124.16 15,000 +0.96(+0.78%)
Aug 07, 2020 122.00 123.20 122.00 123.20 18,200 +0.85(+0.69%)
Aug 06, 2020 121.68 122.43 121.68 122.35 18,284 +0.28(+0.23%)
Aug 05, 2020 121.39 122.07 121.39 122.07 17,541 +1.45(+1.20%)
Aug 04, 2020 120.09 120.62 120.01 120.62 17,979 +0.44(+0.37%)
Aug 03, 2020 119.49 120.44 119.49 120.18 14,716 +1.20(+1.01%)
Jul 31, 2020 119.29 119.29 117.45 118.98 12,100 +0.05(+0.04%)
Jul 30, 2020 118.19 119.10 117.50 118.93 21,683 -0.63(-0.53%)
Jul 29, 2020 118.09 119.82 118.09 119.56 17,586 +1.88(+1.59%)
Jul 28, 2020 117.92 118.58 117.69 117.69 13,267 -0.74(-0.63%)
Jul 27, 2020 118.03 118.45 117.38 118.43 12,894 +0.70(+0.59%)
Jul 24, 2020 118.13 118.13 117.43 117.73 12,100 -1.00(-0.84%)
Jul 23, 2020 119.65 120.02 118.32 118.73 9,206 -0.79(-0.66%)
Jul 22, 2020 118.92 119.53 118.68 119.52 61,701 +0.64(+0.54%)
Jul 21, 2020 118.76 119.53 118.71 118.88 49,830 +0.93(+0.79%)
Jul 20, 2020 117.66 118.09 116.98 117.95 39,578 +0.37(+0.31%)
Jul 17, 2020 117.71 118.09 117.17 117.58 59,900 -0.02(-0.02%)
Jul 16, 2020 117.07 117.81 116.78 117.60 45,037 -0.43(-0.36%)
Jul 15, 2020 117.19 118.18 116.86 118.03 37,946 +2.31(+2.00%)
Jul 14, 2020 113.64 115.72 113.26 115.72 23,087 +1.63(+1.43%)
Jul 13, 2020 115.96 117.02 114.09 114.09 22,164 -0.88(-0.77%)
Jul 10, 2020 113.35 115.09 113.10 114.97 58,100 +1.68(+1.48%)
Jul 09, 2020 115.11 115.11 112.36 113.29 13,669 -1.45(-1.26%)
Jul 08, 2020 114.03 114.86 113.34 114.74 178,233 +0.79(+0.69%)
Jul 07, 2020 114.73 115.32 113.95 113.95 22,139 -1.63(-1.41%)
Jul 06, 2020 115.70 116.25 115.11 115.58 42,538 +1.62(+1.42%)
Jul 02, 2020 115.01 115.61 113.77 113.96 17,700 +0.56(+0.49%)
Jul 01, 2020 113.64 114.04 113.16 113.40 17,846 -0.13(-0.11%)
Jun 30, 2020 112.32 113.78 111.95 113.53 29,009 +1.57(+1.40%)
Jun 29, 2020 110.08 111.96 109.63 111.96 15,353 +2.34(+2.13%)
Jun 26, 2020 111.85 111.85 109.44 109.62 18,700 -2.97(-2.64%)
Jun 25, 2020 110.78 112.68 110.78 112.59 12,374 +1.42(+1.28%)
Jun 24, 2020 113.87 113.87 110.89 111.17 9,748 -3.66(-3.19%)
Jun 23, 2020 115.76 115.76 114.83 114.83 26,922 +0.38(+0.33%)
Jun 22, 2020 113.37 114.52 113.25 114.45 20,799 +0.55(+0.48%)
Jun 19, 2020 116.07 116.07 113.26 113.90 10,900 -1.19(-1.04%)
Jun 18, 2020 114.15 115.61 114.12 115.09 163,145 -0.09(-0.07%)
Jun 17, 2020 116.33 116.33 115.13 115.18 18,164 -0.88(-0.76%)
Jun 16, 2020 117.19 117.44 114.75 116.06 150,689 +2.29(+2.01%)
Jun 15, 2020 110.27 114.19 109.94 113.77 107,168 +1.26(+1.12%)
Jun 12, 2020 113.91 113.91 110.70 112.51 16,100 +1.97(+1.78%)
Jun 11, 2020 114.82 114.82 110.54 110.54 43,246 -7.90(-6.67%)
Jun 10, 2020 120.60 120.60 118.39 118.44 19,489 -1.86(-1.55%)
Jun 09, 2020 120.64 121.03 120.25 120.30 62,139 -1.71(-1.40%)
Jun 08, 2020 120.92 122.02 120.49 122.01 23,263 +2.32(+1.94%)
Jun 05, 2020 119.74 120.67 119.32 119.69 63,000 +3.57(+3.07%)
Jun 04, 2020 115.64 116.40 115.50 116.12 24,972 +0.24(+0.21%)
Jun 03, 2020 114.98 116.09 114.98 115.88 35,140 +2.28(+2.01%)
Jun 02, 2020 112.98 113.60 112.90 113.60 20,683 +1.00(+0.89%)
Jun 01, 2020 112.19 112.78 112.18 112.59 8,007 +0.73(+0.66%)
May 29, 2020 110.72 111.90 110.25 111.86 16,300 +0.21(+0.19%)
May 28, 2020 113.07 113.53 111.65 111.65 8,372 -1.03(-0.91%)
May 27, 2020 111.93 112.73 110.78 112.68 7,399 +2.45(+2.22%)
May 26, 2020 110.64 111.03 110.20 110.23 17,011 +2.27(+2.10%)
May 22, 2020 107.53 107.96 107.04 107.96 16,500 +0.22(+0.20%)
May 21, 2020 108.37 108.37 107.15 107.74 24,437 -0.41(-0.38%)
May 20, 2020 107.57 108.54 107.56 108.15 32,522 +2.08(+1.96%)
May 19, 2020 107.39 107.75 106.05 106.07 38,931 -1.40(-1.30%)
May 18, 2020 105.69 107.88 105.69 107.47 97,809 +4.60(+4.47%)
May 15, 2020 101.44 103.03 101.44 102.87 57,500 +0.42(+0.41%)
May 14, 2020 99.73 102.45 98.61 102.45 35,409 +1.19(+1.18%)
May 13, 2020 103.17 103.18 100.43 101.26 51,866 -2.66(-2.56%)
May 12, 2020 106.78 106.80 103.92 103.92 42,430 -2.51(-2.36%)
May 11, 2020 105.76 106.93 105.54 106.43 100,373 -0.30(-0.28%)
May 08, 2020 106.00 106.86 105.73 106.73 29,200 +2.51(+2.41%)
May 07, 2020 104.32 105.24 104.17 104.22 30,401 +1.36(+1.32%)
May 06, 2020 104.67 104.67 102.86 102.86 31,112 -1.05(-1.01%)
May 05, 2020 104.31 105.30 103.85 103.91 36,133 +0.92(+0.89%)
May 04, 2020 102.28 103.05 101.69 102.99 43,503 +0.26(+0.26%)
May 01, 2020 104.14 104.14 102.29 102.73 8,900 -3.55(-3.34%)
Apr 30, 2020 106.88 107.14 105.86 106.28 52,154 -1.81(-1.67%)
Apr 29, 2020 106.69 108.57 106.52 108.09 17,859 +3.69(+3.53%)
Apr 28, 2020 106.15 106.15 103.89 104.40 16,890 +0.24(+0.23%)
Apr 27, 2020 102.61 104.55 102.61 104.16 93,626 +2.61(+2.57%)
Apr 24, 2020 100.88 102.01 100.10 101.55 39,900 +1.37(+1.37%)
Apr 23, 2020 101.02 101.82 100.12 100.18 41,728 +0.21(+0.21%)
Apr 22, 2020 99.99 100.17 99.49 99.97 41,860 +1.74(+1.77%)
Apr 21, 2020 99.23 99.64 97.70 98.23 77,926 -2.70(-2.68%)
Apr 20, 2020 101.23 102.68 100.87 100.93 42,484 -1.83(-1.78%)
Apr 17, 2020 101.65 103.06 101.29 102.76 118,100 +3.47(+3.49%)
Apr 16, 2020 99.60 99.60 98.29 99.29 135,033 -0.06(-0.06%)
Apr 15, 2020 99.15 99.83 98.75 99.35 83,746 -2.94(-2.88%)
Apr 14, 2020 102.34 102.76 101.18 102.29 43,232 +2.39(+2.39%)
Apr 13, 2020 101.25 101.25 98.66 99.90 22,368 -1.59(-1.57%)
Apr 09, 2020 101.07 102.52 100.62 101.49 61,700 +2.50(+2.53%)
Apr 08, 2020 96.33 99.42 95.74 98.99 66,087 +3.51(+3.68%)
Apr 07, 2020 98.07 98.89 95.33 95.48 50,625 +0.62(+0.65%)
Apr 06, 2020 92.13 95.23 92.03 94.86 50,697 +6.55(+7.42%)
Apr 03, 2020 89.13 89.13 87.40 88.31 41,000 -1.62(-1.80%)
Apr 02, 2020 87.77 90.77 87.77 89.93 107,311 +1.40(+1.58%)
Apr 01, 2020 89.38 90.46 87.79 88.53 57,571 -4.70(-5.04%)
Mar 31, 2020 93.79 95.03 92.48 93.23 64,404 -1.24(-1.31%)
Mar 30, 2020 92.34 94.47 91.92 94.47 42,390 +2.44(+2.65%)
Mar 27, 2020 91.76 94.73 91.47 92.03 97,600 -3.05(-3.21%)
Mar 26, 2020 90.93 95.71 90.42 95.08 114,890 +5.39(+6.01%)
Mar 25, 2020 88.55 93.16 87.01 89.69 139,600 +1.67(+1.90%)
Mar 24, 2020 85.42 88.13 85.11 88.02 88,797 +7.97(+9.96%)
Mar 23, 2020 82.45 82.50 78.75 80.05 70,520 -3.18(-3.82%)
Mar 20, 2020 87.88 88.80 83.23 83.23 160,700 -3.96(-4.54%)
Mar 19, 2020 84.61 88.81 83.05 87.19 144,272 +2.17(+2.55%)
Mar 18, 2020 86.02 89.83 81.69 85.02 98,292 -6.68(-7.28%)
Mar 17, 2020 88.07 92.27 87.18 91.70 109,243 +4.69(+5.39%)
Mar 16, 2020 88.71 93.53 87.01 87.01 117,383 -11.03(-11.25%)
Mar 13, 2020 96.43 98.04 92.04 98.04 218,500 +6.57(+7.18%)
Mar 12, 2020 94.00 95.15 91.47 91.47 64,683 -10.22(-10.05%)
Mar 11, 2020 104.25 104.44 101.24 101.69 56,871 -5.75(-5.35%)
Mar 10, 2020 106.99 107.44 102.25 107.44 30,822 +4.69(+4.56%)
Mar 09, 2020 102.82 106.52 102.75 102.75 35,314 -9.98(-8.85%)
Mar 06, 2020 111.17 113.16 110.45 112.73 10,200 -2.26(-1.97%)
Mar 05, 2020 116.21 117.06 114.14 114.99 44,329 -4.17(-3.50%)
Mar 04, 2020 117.41 119.16 116.26 119.16 5,690 +4.17(+3.63%)
Mar 03, 2020 117.67 119.22 114.04 114.99 12,531 -3.03(-2.57%)
Mar 02, 2020 114.50 118.02 113.03 118.02 36,959 +4.28(+3.76%)
Feb 28, 2020 111.97 113.74 110.68 113.74 35,700 -0.79(-0.69%)
Feb 27, 2020 116.99 119.18 114.53 114.53 17,230 -5.12(-4.28%)
Feb 26, 2020 121.53 122.28 119.64 119.65 67,645 -1.21(-1.00%)
Feb 25, 2020 124.99 124.99 120.59 120.86 27,089 -4.19(-3.35%)
Feb 24, 2020 124.93 125.73 124.78 125.05 10,561 -4.11(-3.18%)
Feb 21, 2020 130.35 130.35 129.01 129.16 21,600 -1.48(-1.13%)
Feb 20, 2020 130.66 131.04 129.86 130.64 23,415 -0.10(-0.08%)
Feb 19, 2020 130.52 130.99 130.51 130.75 24,445 +0.75(+0.58%)
Feb 18, 2020 130.21 130.25 129.46 129.99 16,903 -0.45(-0.34%)
Feb 14, 2020 130.49 130.60 130.02 130.44 35,000 -0.02(-0.02%)
Feb 13, 2020 129.74 130.70 129.74 130.46 12,249 -0.05(-0.04%)
Feb 12, 2020 130.39 130.51 130.23 130.51 9,241 +0.93(+0.72%)
Feb 11, 2020 129.59 130.20 129.45 129.58 23,096 +0.60(+0.47%)
Feb 10, 2020 128.19 128.98 128.19 128.98 31,177 +0.64(+0.50%)
Feb 07, 2020 128.50 128.85 128.17 128.34 35,300 -1.02(-0.79%)
Feb 06, 2020 129.70 129.70 129.26 129.36 6,683 +0.14(+0.10%)
Feb 05, 2020 128.61 129.34 128.57 129.22 8,669 +1.73(+1.36%)
Feb 04, 2020 127.30 127.94 127.30 127.50 4,796 +1.83(+1.46%)
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.