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 )

210.93 -0.92 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 165.14 165.14 164.17 164.17 13,293 -1.00(-0.61%)
Jul 29, 2021 165.42 165.76 165.18 165.18 3,052 +0.86(+0.52%)
Jul 28, 2021 163.65 164.79 163.65 164.32 8,497 +0.62(+0.38%)
Jul 27, 2021 163.93 163.93 162.86 163.70 2,917 -1.00(-0.60%)
Jul 26, 2021 164.50 164.69 164.26 164.69 5,582 +0.55(+0.33%)
Jul 23, 2021 163.08 164.15 163.02 164.15 8,002 +1.53(+0.94%)
Jul 22, 2021 163.50 163.50 162.20 162.61 4,622 -0.46(-0.28%)
Jul 21, 2021 162.84 163.07 162.59 163.07 15,639 +1.75(+1.09%)
Jul 20, 2021 158.87 161.70 158.87 161.32 13,587 +3.04(+1.92%)
Jul 19, 2021 157.68 158.63 157.25 158.28 10,458 -2.63(-1.64%)
Jul 16, 2021 162.73 162.73 160.91 160.91 5,175 -1.46(-0.90%)
Jul 15, 2021 162.36 162.59 161.55 162.37 33,167 -0.56(-0.34%)
Jul 14, 2021 163.88 164.46 162.68 162.93 6,191 -0.46(-0.28%)
Jul 13, 2021 164.32 164.32 163.38 163.39 6,454 -1.35(-0.82%)
Jul 12, 2021 164.53 164.79 164.43 164.74 5,369 +0.43(+0.26%)
Jul 09, 2021 162.63 164.31 162.63 164.31 1,751 +2.61(+1.61%)
Jul 08, 2021 161.75 162.28 160.96 161.71 3,185 -1.68(-1.03%)
Jul 07, 2021 162.81 163.60 162.63 163.39 6,803 +0.04(+0.02%)
Jul 06, 2021 163.60 163.60 162.75 163.35 4,563 -1.01(-0.62%)
Jul 02, 2021 163.94 164.37 163.94 164.37 2,476 +0.52(+0.31%)
Jul 01, 2021 163.47 163.99 163.47 163.85 3,732 +0.88(+0.54%)
Jun 30, 2021 162.19 162.97 162.19 162.97 3,541 +0.24(+0.15%)
Jun 29, 2021 163.20 163.43 162.62 162.73 4,636 -0.14(-0.09%)
Jun 28, 2021 163.26 163.26 162.30 162.87 29,008 -0.39(-0.24%)
Jun 25, 2021 162.92 163.39 162.92 163.26 13,516 +0.76(+0.47%)
Jun 24, 2021 162.11 162.64 161.88 162.51 16,931 +1.22(+0.76%)
Jun 23, 2021 161.64 161.79 161.23 161.28 10,255 -0.01(-0.01%)
Jun 22, 2021 160.07 161.40 160.07 161.29 14,518 +0.66(+0.41%)
Jun 21, 2021 159.56 160.63 158.65 160.63 14,802 +2.76(+1.75%)
Jun 18, 2021 158.87 159.10 157.88 157.88 17,276 -2.60(-1.62%)
Jun 17, 2021 161.36 161.36 159.49 160.48 10,842 -1.29(-0.80%)
Jun 16, 2021 162.23 162.23 161.21 161.77 6,498 -0.62(-0.38%)
Jun 15, 2021 162.57 162.68 161.96 162.39 1,722 -0.24(-0.15%)
Jun 14, 2021 162.84 162.84 162.02 162.62 3,991 -0.30(-0.18%)
Jun 11, 2021 163.03 163.03 162.34 162.92 6,516 +0.69(+0.42%)
Jun 10, 2021 162.97 162.97 162.23 162.23 5,760 -0.07(-0.04%)
Jun 09, 2021 162.92 162.94 162.30 162.30 2,343 -0.68(-0.42%)
Jun 08, 2021 162.39 163.23 162.08 162.98 5,071 +0.53(+0.32%)
Jun 07, 2021 161.82 162.45 161.82 162.45 7,473 +0.27(+0.16%)
Jun 04, 2021 161.52 162.19 161.52 162.19 161,450 +1.14(+0.71%)
Jun 03, 2021 161.18 161.46 160.19 161.05 3,560 -0.72(-0.45%)
Jun 02, 2021 161.70 161.98 161.52 161.78 13,914 +0.00(+0.00%)
Jun 01, 2021 162.39 162.39 161.45 161.77 3,408 +0.71(+0.44%)
May 28, 2021 161.15 161.38 160.96 161.07 40,167 -0.11(-0.07%)
May 27, 2021 160.99 161.17 160.84 161.17 2,001 +1.04(+0.65%)
May 26, 2021 159.28 160.26 159.28 160.13 9,396 +0.96(+0.61%)
May 25, 2021 160.21 160.21 159.17 159.17 2,258 -0.75(-0.47%)
May 24, 2021 159.78 160.44 159.78 159.91 8,399 +1.20(+0.76%)
May 21, 2021 159.05 159.80 158.71 158.71 7,596 +0.31(+0.20%)
May 20, 2021 157.29 158.50 157.29 158.40 9,568 +1.14(+0.72%)
May 19, 2021 156.04 157.26 155.36 157.26 7,045 -1.04(-0.66%)
May 18, 2021 160.08 160.08 158.30 158.30 6,413 -1.26(-0.79%)
May 17, 2021 158.67 159.56 158.58 159.56 8,344 -0.05(-0.03%)
May 14, 2021 158.72 159.79 158.72 159.61 6,324 +2.85(+1.82%)
May 13, 2021 155.28 157.22 155.28 156.76 6,503 +2.18(+1.41%)
May 12, 2021 157.47 157.99 154.58 154.58 2,047 -3.87(-2.44%)
May 11, 2021 157.00 158.66 157.00 158.44 16,140 -1.52(-0.95%)
May 10, 2021 162.28 162.28 159.97 159.97 7,101 -1.83(-1.13%)
May 07, 2021 161.09 161.79 161.09 161.79 5,201 +1.65(+1.03%)
May 06, 2021 159.30 160.15 158.33 160.15 6,096 +1.00(+0.63%)
May 05, 2021 159.55 159.93 158.91 159.15 4,572 +0.17(+0.11%)
May 04, 2021 159.47 159.47 157.75 158.98 10,901 -0.98(-0.61%)
May 03, 2021 159.83 160.43 159.83 159.96 5,345 +0.84(+0.53%)
Apr 30, 2021 159.38 160.00 158.95 159.12 16,977 -1.39(-0.87%)
Apr 29, 2021 161.35 161.35 159.42 160.51 6,008 +0.69(+0.43%)
Apr 28, 2021 159.89 160.14 159.82 159.82 8,252 -0.03(-0.02%)
Apr 27, 2021 159.61 159.94 159.61 159.85 12,325 +0.31(+0.19%)
Apr 26, 2021 159.11 159.79 159.11 159.54 19,263 +0.54(+0.34%)
Apr 23, 2021 157.35 159.06 157.35 159.00 13,309 +2.15(+1.37%)
Apr 22, 2021 158.46 158.66 156.65 156.85 204,463 -1.04(-0.66%)
Apr 21, 2021 156.80 157.94 156.80 157.89 11,144 +1.93(+1.24%)
Apr 20, 2021 156.06 156.06 155.28 155.96 5,795 -1.82(-1.15%)
Apr 19, 2021 158.53 158.53 157.53 157.78 6,529 -1.12(-0.70%)
Apr 16, 2021 158.72 158.90 158.51 158.90 7,964 +0.68(+0.43%)
Apr 15, 2021 158.34 158.35 157.40 158.23 10,819 +1.27(+0.81%)
Apr 14, 2021 156.66 158.01 156.66 156.96 9,511 +0.13(+0.09%)
Apr 13, 2021 156.46 157.14 156.22 156.82 7,974 +0.04(+0.02%)
Apr 12, 2021 157.04 157.04 156.36 156.78 7,222 -0.04(-0.02%)
Apr 09, 2021 155.94 156.83 155.73 156.82 9,012 +0.97(+0.62%)
Apr 08, 2021 155.03 155.85 155.03 155.85 2,535 +0.67(+0.43%)
Apr 07, 2021 155.17 155.44 154.88 155.18 9,761 -0.27(-0.17%)
Apr 06, 2021 155.61 155.98 155.20 155.45 8,281 +0.07(+0.04%)
Apr 05, 2021 154.97 155.44 154.87 155.38 5,576 +1.47(+0.95%)
Apr 01, 2021 153.13 153.91 153.13 153.91 7,650 +1.75(+1.15%)
Mar 31, 2021 152.31 152.67 152.06 152.16 8,120 +0.94(+0.62%)
Mar 30, 2021 150.97 151.90 150.77 151.22 2,089 +0.31(+0.21%)
Mar 29, 2021 150.16 151.25 150.16 150.91 9,945 -0.99(-0.65%)
Mar 26, 2021 150.80 151.90 150.27 151.90 4,401 +2.30(+1.53%)
Mar 25, 2021 147.23 149.60 146.85 149.60 5,279 +1.72(+1.16%)
Mar 24, 2021 149.73 150.70 147.88 147.88 14,942 -1.19(-0.80%)
Mar 23, 2021 151.39 151.39 149.01 149.07 16,319 -2.57(-1.69%)
Mar 22, 2021 151.92 152.28 151.57 151.64 15,980 -0.11(-0.07%)
Mar 19, 2021 150.40 152.30 150.40 151.76 5,449 +0.25(+0.17%)
Mar 18, 2021 153.05 154.13 151.28 151.50 3,914 -2.46(-1.60%)
Mar 17, 2021 152.51 154.16 152.30 153.96 9,926 +0.62(+0.40%)
Mar 16, 2021 154.01 154.01 153.35 153.35 5,115 -1.03(-0.67%)
Mar 15, 2021 154.03 154.41 153.00 154.38 16,006 +0.91(+0.59%)
Mar 12, 2021 152.54 153.47 152.51 153.47 11,765 +0.75(+0.49%)
Mar 11, 2021 151.65 153.18 151.61 152.72 2,767 +1.77(+1.17%)
Mar 10, 2021 150.95 151.47 150.47 150.96 8,035 +1.50(+1.00%)
Mar 09, 2021 149.57 150.46 148.82 149.46 12,711 +1.58(+1.07%)
Mar 08, 2021 147.79 149.70 147.66 147.88 12,027 +0.40(+0.27%)
Mar 05, 2021 145.49 147.49 142.89 147.49 6,513 +3.06(+2.12%)
Mar 04, 2021 146.88 147.22 142.47 144.43 14,198 -2.46(-1.68%)
Mar 03, 2021 148.30 148.30 146.86 146.89 8,961 -1.28(-0.87%)
Mar 02, 2021 149.33 149.33 148.17 148.17 24,157 -1.11(-0.75%)
Mar 01, 2021 147.82 149.67 147.72 149.29 9,600 +3.30(+2.26%)
Feb 26, 2021 146.93 147.11 145.99 145.99 7,878 -0.34(-0.23%)
Feb 25, 2021 149.78 149.78 146.32 146.32 9,551 -3.97(-2.64%)
Feb 24, 2021 147.76 150.30 147.75 150.29 9,031 +2.17(+1.47%)
Feb 23, 2021 146.34 148.49 146.10 148.12 41,588 +0.21(+0.14%)
Feb 22, 2021 147.89 149.01 147.89 147.91 26,112 -0.48(-0.32%)
Feb 19, 2021 148.55 148.98 148.22 148.40 11,135 +0.85(+0.58%)
Feb 18, 2021 147.84 147.85 146.80 147.54 18,974 -1.17(-0.79%)
Feb 17, 2021 147.98 148.72 147.65 148.71 17,241 -0.32(-0.22%)
Feb 16, 2021 149.66 149.76 148.92 149.04 6,174 +0.04(+0.03%)
Feb 12, 2021 148.16 149.00 148.16 149.00 12,290 +0.75(+0.51%)
Feb 11, 2021 148.33 148.74 147.44 148.24 11,434 +0.21(+0.14%)
Feb 10, 2021 149.22 149.22 148.03 148.04 9,846 -0.06(-0.04%)
Feb 09, 2021 147.81 148.41 147.64 148.09 9,149 +0.20(+0.14%)
Feb 08, 2021 147.43 147.89 147.10 147.89 4,146 +1.71(+1.17%)
Feb 05, 2021 145.98 146.34 145.64 146.18 5,777 +0.92(+0.63%)
Feb 04, 2021 144.85 145.26 144.79 145.26 6,959 +1.75(+1.22%)
Feb 03, 2021 143.33 143.82 143.12 143.51 3,944 +0.52(+0.36%)
Feb 02, 2021 142.80 143.38 142.47 143.00 57,620 +1.68(+1.19%)
Feb 01, 2021 140.49 141.31 139.53 141.31 6,090 +1.68(+1.21%)
Jan 29, 2021 140.24 141.31 138.53 139.63 11,765 -2.03(-1.43%)
Jan 28, 2021 142.22 142.69 141.66 141.66 6,773 +1.21(+0.86%)
Jan 27, 2021 141.91 142.20 140.12 140.45 25,160 -3.27(-2.28%)
Jan 26, 2021 144.47 144.58 143.58 143.72 10,682 -0.34(-0.24%)
Jan 25, 2021 143.81 144.72 142.56 144.06 5,292 -0.02(-0.01%)
Jan 22, 2021 142.65 144.08 142.65 144.08 49,793 +0.01(+0.01%)
Jan 21, 2021 144.15 144.28 143.85 144.07 244,366 -0.40(-0.28%)
Jan 20, 2021 143.56 144.47 143.56 144.47 9,544 +1.73(+1.21%)
Jan 19, 2021 142.58 142.95 142.26 142.74 33,297 +1.09(+0.77%)
Jan 15, 2021 141.98 142.37 140.87 141.65 11,135 -1.34(-0.94%)
Jan 14, 2021 143.40 143.75 142.99 142.99 5,921 +0.47(+0.33%)
Jan 13, 2021 142.58 143.01 142.47 142.52 11,183 -0.27(-0.19%)
Jan 12, 2021 142.69 142.79 141.84 142.79 5,657 +1.09(+0.77%)
Jan 11, 2021 140.05 142.22 140.04 141.70 10,786 -0.39(-0.27%)
Jan 08, 2021 142.82 142.82 141.09 142.08 6,723 +0.21(+0.15%)
Jan 07, 2021 141.38 142.02 141.38 141.88 7,840 +2.07(+1.48%)
Jan 06, 2021 137.12 141.09 137.12 139.81 22,865 +2.46(+1.79%)
Jan 05, 2021 135.38 137.83 135.38 137.35 22,327 +1.46(+1.08%)
Jan 04, 2021 137.58 137.62 134.79 135.88 12,186 -1.90(-1.38%)
Dec 31, 2020 137.78 137.78 137.78 3,135 +0.32(+0.24%)
Dec 30, 2020 136.89 137.62 136.89 137.46 3,135 +0.75(+0.55%)
Dec 29, 2020 137.01 137.10 136.49 136.71 9,868 -0.84(-0.61%)
Dec 28, 2020 137.76 137.95 137.55 137.55 7,532 +0.63(+0.46%)
Dec 24, 2020 136.75 136.92 136.51 136.92 17,753 +0.02(+0.02%)
Dec 23, 2020 136.72 137.18 136.72 136.90 11,751 +0.92(+0.68%)
Dec 22, 2020 136.15 136.25 135.57 135.98 20,208 +0.00(+0.00%)
Dec 21, 2020 134.75 136.06 134.18 135.98 9,920 -0.67(-0.49%)
Dec 18, 2020 137.16 137.16 135.80 136.65 8,719 -0.39(-0.28%)
Dec 17, 2020 137.47 137.47 136.50 137.04 37,106 +0.82(+0.61%)
Dec 16, 2020 136.23 136.34 135.71 136.22 19,833 +0.17(+0.12%)
Dec 15, 2020 134.76 136.06 134.76 136.05 17,393 +1.89(+1.41%)
Dec 14, 2020 135.88 135.88 134.03 134.15 13,453 -0.45(-0.33%)
Dec 11, 2020 134.52 134.94 133.79 134.60 29,131 -0.71(-0.52%)
Dec 10, 2020 134.83 135.31 134.83 135.31 9,743 +0.21(+0.16%)
Dec 09, 2020 136.01 136.34 134.68 135.10 10,585 -0.67(-0.49%)
Dec 08, 2020 135.15 135.89 135.15 135.77 2,407 +0.60(+0.44%)
Dec 07, 2020 135.57 135.57 134.76 135.17 18,933 -0.34(-0.25%)
Dec 04, 2020 134.43 135.51 134.43 135.51 17,098 +1.99(+1.49%)
Dec 03, 2020 134.15 134.18 133.52 133.52 11,053 +0.34(+0.25%)
Dec 02, 2020 132.40 133.30 132.40 133.18 18,634 +0.41(+0.31%)
Dec 01, 2020 133.07 133.31 132.65 132.77 12,312 +1.63(+1.24%)
Nov 30, 2020 132.21 132.22 131.14 131.14 6,059 -1.61(-1.21%)
Nov 27, 2020 132.78 132.85 132.54 132.75 6,966 +0.14(+0.10%)
Nov 25, 2020 132.81 132.81 132.01 132.61 3,377 -0.50(-0.37%)
Nov 24, 2020 131.65 133.16 131.65 133.11 6,236 +2.75(+2.11%)
Nov 23, 2020 129.69 130.36 129.52 130.36 13,039 +1.73(+1.34%)
Nov 20, 2020 129.00 129.00 128.51 128.63 16,148 -0.61(-0.48%)
Nov 19, 2020 127.93 129.26 127.93 129.25 28,330 +0.50(+0.39%)
Nov 18, 2020 130.16 130.49 128.74 128.74 11,530 -1.10(-0.85%)
Nov 17, 2020 128.86 130.16 128.86 129.85 5,110 -0.09(-0.07%)
Nov 16, 2020 129.05 129.94 129.05 129.94 39,165 +2.29(+1.80%)
Nov 13, 2020 126.88 127.88 126.64 127.65 54,357 +2.46(+1.97%)
Nov 12, 2020 126.10 126.50 124.89 125.19 48,095 -1.65(-1.30%)
Nov 11, 2020 127.00 127.00 126.56 126.84 1,824 +0.25(+0.20%)
Nov 10, 2020 126.27 126.91 125.55 126.59 13,129 +0.65(+0.52%)
Nov 09, 2020 127.63 128.54 125.93 125.93 28,673 +3.20(+2.60%)
Nov 06, 2020 122.98 122.98 122.47 122.74 2,322 -0.38(-0.31%)
Nov 05, 2020 122.76 123.51 122.76 123.11 7,484 +2.80(+2.33%)
Nov 04, 2020 119.26 121.42 119.26 120.31 15,138 +1.17(+0.98%)
Nov 03, 2020 118.04 119.57 117.90 119.14 10,372 +2.72(+2.34%)
Nov 02, 2020 116.15 116.62 115.47 116.42 11,926 +1.59(+1.38%)
Oct 30, 2020 114.35 114.84 113.71 114.83 37,786 -1.35(-1.16%)
Oct 29, 2020 115.09 116.75 114.50 116.17 15,893 +1.56(+1.36%)
Oct 28, 2020 115.74 116.61 114.62 114.62 14,384 -3.90(-3.29%)
Oct 27, 2020 119.48 119.48 118.52 118.52 12,406 -0.80(-0.67%)
Oct 26, 2020 120.52 120.59 118.33 119.31 8,494 -2.62(-2.14%)
Oct 23, 2020 121.44 121.93 121.22 121.93 9,182 +0.55(+0.46%)
Oct 22, 2020 120.66 121.52 120.00 121.38 16,587 +1.07(+0.89%)
Oct 21, 2020 120.80 120.83 120.31 120.31 5,047 -0.47(-0.39%)
Oct 20, 2020 121.22 121.64 120.53 120.78 16,925 +0.78(+0.65%)
Oct 19, 2020 122.33 122.47 120.00 120.00 7,226 -1.86(-1.53%)
Oct 16, 2020 122.32 122.63 121.86 121.86 10,027 +0.09(+0.07%)
Oct 15, 2020 120.17 122.04 120.17 121.77 22,080 +0.16(+0.13%)
Oct 14, 2020 122.34 122.90 121.47 121.62 31,588 -0.68(-0.55%)
Oct 13, 2020 122.37 122.49 122.05 122.29 3,678 -0.81(-0.66%)
Oct 12, 2020 122.37 123.31 122.37 123.10 13,605 +1.59(+1.31%)
Oct 09, 2020 121.74 121.83 121.17 121.52 7,810 +0.62(+0.51%)
Oct 08, 2020 120.48 120.90 120.32 120.90 6,567 +1.16(+0.97%)
Oct 07, 2020 119.16 119.74 119.13 119.74 5,166 +2.18(+1.85%)
Oct 06, 2020 119.24 120.16 117.25 117.56 6,598 -1.18(-0.99%)
Oct 05, 2020 117.80 118.78 117.80 118.74 3,585 +2.17(+1.86%)
Oct 02, 2020 116.04 116.85 115.70 116.56 5,910 +0.04(+0.03%)
Oct 01, 2020 115.96 116.65 115.89 116.53 9,658 +0.94(+0.81%)
Sep 30, 2020 115.70 116.78 115.47 115.59 40,490 +0.73(+0.63%)
Sep 29, 2020 115.69 115.69 114.38 114.86 10,559 -0.72(-0.62%)
Sep 28, 2020 114.94 115.95 114.94 115.58 12,302 +2.23(+1.97%)
Sep 25, 2020 111.37 113.43 111.37 113.35 26,281 +1.66(+1.48%)
Sep 24, 2020 111.64 112.80 111.31 111.69 7,347 +0.12(+0.11%)
Sep 23, 2020 114.36 114.36 111.57 111.57 10,540 -2.72(-2.38%)
Sep 22, 2020 113.84 114.28 113.08 114.28 3,968 +0.98(+0.86%)
Sep 21, 2020 112.94 113.31 112.20 113.31 7,437 -2.38(-2.06%)
Sep 18, 2020 116.77 116.77 114.70 115.69 10,449 -1.03(-0.88%)
Sep 17, 2020 115.70 117.00 115.70 116.72 3,998 -0.92(-0.78%)
Sep 16, 2020 118.02 118.87 117.64 117.64 7,961 +0.04(+0.03%)
Sep 15, 2020 118.37 118.37 117.30 117.60 14,221 +0.30(+0.26%)
Sep 14, 2020 116.41 117.44 116.41 117.30 201,409 +2.02(+1.75%)
Sep 11, 2020 115.56 115.96 114.68 115.28 17,166 +0.10(+0.09%)
Sep 10, 2020 117.67 118.03 115.01 115.18 10,013 -1.98(-1.69%)
Sep 09, 2020 116.33 117.75 116.25 117.16 58,056 +1.95(+1.70%)
Sep 08, 2020 115.60 116.72 115.20 115.20 9,234 -3.20(-2.71%)
Sep 04, 2020 119.57 119.57 116.51 118.41 10,384 -0.47(-0.39%)
Sep 03, 2020 122.21 122.49 118.11 118.88 63,499 -3.79(-3.09%)
Sep 02, 2020 121.49 122.79 121.21 122.67 41,066 +1.85(+1.53%)
Sep 01, 2020 119.96 120.82 119.96 120.82 5,547 +0.78(+0.65%)
Aug 31, 2020 120.89 120.89 119.97 120.04 7,998 -0.65(-0.54%)
Aug 28, 2020 120.08 120.69 119.89 120.69 23,948 +0.73(+0.61%)
Aug 27, 2020 119.51 120.24 119.49 119.95 9,876 +0.64(+0.54%)
Aug 26, 2020 118.90 119.42 118.75 119.31 10,163 +0.53(+0.45%)
Aug 25, 2020 118.91 118.91 118.08 118.78 15,590 +0.32(+0.27%)
Aug 24, 2020 117.71 118.46 117.71 118.46 17,391 +1.52(+1.30%)
Aug 21, 2020 116.64 116.94 116.59 116.94 12,821 +0.04(+0.03%)
Aug 20, 2020 116.32 117.03 116.32 116.91 116,088 -0.09(-0.08%)
Aug 19, 2020 117.79 117.91 117.00 117.00 7,081 -0.42(-0.36%)
Aug 18, 2020 117.88 117.88 117.16 117.42 4,571 -0.32(-0.27%)
Aug 17, 2020 117.87 117.91 117.74 117.74 16,622 +0.21(+0.18%)
Aug 14, 2020 117.42 117.89 117.30 117.53 8,689 +0.12(+0.10%)
Aug 13, 2020 117.42 117.74 117.28 117.41 2,272 -0.42(-0.36%)
Aug 12, 2020 118.00 118.00 117.45 117.83 17,866 +1.23(+1.05%)
Aug 11, 2020 118.16 118.31 116.61 116.61 15,436 -0.56(-0.48%)
Aug 10, 2020 116.73 117.17 116.73 117.17 15,894 +0.91(+0.78%)
Aug 07, 2020 115.13 116.26 115.13 116.26 19,285 +0.80(+0.69%)
Aug 06, 2020 114.83 115.54 114.83 115.46 19,374 +0.26(+0.23%)
Aug 05, 2020 114.56 115.20 114.56 115.20 18,587 +1.37(+1.20%)
Aug 04, 2020 113.33 113.83 113.25 113.83 19,051 +0.41(+0.37%)
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.