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 )

199.21 +1.73 (+0.87%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
Oct 31, 2012 53.45 53.45 53.32 53.32 26,997 -0.05(-0.09%)
Oct 26, 2012 53.22 53.36 53.36 53.36 8,786 +0.00(+0.00%)
Oct 25, 2012 53.36 53.36 53.36 53.36 15,541 +0.07(+0.14%)
Oct 24, 2012 53.45 53.48 53.28 53.29 33,673 -0.21(-0.39%)
Oct 23, 2012 53.26 53.60 53.16 53.50 14,050 -0.57(-1.06%)
Oct 19, 2012 54.54 54.54 53.92 54.07 12,717 -0.93(-1.69%)
Oct 18, 2012 55.01 55.01 54.83 55.00 16,001 -0.16(-0.30%)
Oct 17, 2012 55.01 55.17 55.01 55.17 3,721 +0.46(+0.85%)
Oct 16, 2012 54.67 54.70 54.67 54.70 15,960 +0.49(+0.91%)
Oct 15, 2012 53.79 54.21 53.79 54.21 9,192 +0.36(+0.66%)
Oct 12, 2012 54.17 54.18 53.86 53.86 259,387 -0.39(-0.72%)
Oct 11, 2012 54.54 54.55 54.24 54.25 5,048 +0.26(+0.49%)
Oct 10, 2012 54.29 54.29 53.98 53.98 9,665 -0.51(-0.94%)
Oct 09, 2012 54.67 54.95 54.33 54.49 15,213 -0.46(-0.83%)
Oct 08, 2012 54.90 54.95 54.83 54.95 5,502 -0.09(-0.17%)
Oct 05, 2012 55.49 55.51 55.03 55.04 4,008 -0.05(-0.08%)
Oct 04, 2012 55.01 55.11 54.89 55.08 7,743 +0.46(+0.83%)
Oct 03, 2012 54.49 54.91 54.47 54.63 2,672 +0.04(+0.07%)
Oct 02, 2012 54.50 54.59 54.38 54.59 14,459 +0.08(+0.15%)
Oct 01, 2012 55.45 55.45 54.40 54.51 13,469 -0.05(-0.10%)
Sep 28, 2012 54.29 54.57 54.27 54.57 6,941 -0.10(-0.18%)
Sep 27, 2012 54.23 54.76 54.23 54.67 3,734 +0.49(+0.91%)
Sep 26, 2012 54.37 54.37 54.13 54.17 3,888 -0.35(-0.63%)
Sep 25, 2012 55.42 55.42 54.51 54.52 3,075 -0.63(-1.14%)
Sep 24, 2012 55.15 55.24 55.15 55.15 5,568 -0.30(-0.54%)
Sep 21, 2012 55.59 55.59 55.45 55.45 6,136 +0.19(+0.35%)
Sep 20, 2012 55.04 55.26 55.04 55.26 5,326 -0.26(-0.48%)
Sep 19, 2012 55.58 55.62 55.46 55.52 22,945 +0.16(+0.30%)
Sep 18, 2012 55.69 55.69 55.36 55.36 457 -0.11(-0.20%)
Sep 17, 2012 55.63 55.63 55.37 55.47 8,879 -0.27(-0.49%)
Sep 14, 2012 56.00 56.00 55.74 55.74 1,537 +0.23(+0.41%)
Sep 13, 2012 54.67 55.51 54.67 55.51 4,409 +0.94(+1.72%)
Sep 12, 2012 54.57 54.72 54.57 54.57 11,559 +0.05(+0.10%)
Sep 11, 2012 54.42 54.62 54.42 54.52 16,985 +0.16(+0.30%)
Sep 10, 2012 54.46 54.46 54.36 54.36 3,058 -0.17(-0.32%)
Sep 07, 2012 54.57 54.58 54.48 54.53 18,099 +0.26(+0.49%)
Sep 06, 2012 54.27 54.27 54.27 54.27 4,503 +0.99(+1.86%)
Sep 05, 2012 53.27 53.27 53.27 53.27 988 -0.05(-0.09%)
Sep 04, 2012 52.89 53.32 52.89 53.32 2,690 +0.38(+0.72%)
Aug 31, 2012 53.02 53.09 52.94 52.94 3,624 +0.04(+0.07%)
Aug 30, 2012 52.77 52.90 52.77 52.90 5,052 -0.36(-0.67%)
Aug 29, 2012 53.22 53.33 53.22 53.25 3,443 +0.28(+0.53%)
Aug 27, 2012 52.94 53.03 52.94 52.97 878 +0.01(+0.02%)
Aug 24, 2012 52.58 52.96 52.54 52.96 6,161 +0.26(+0.48%)
Aug 23, 2012 53.48 53.48 52.71 52.71 4,571 -0.26(-0.48%)
Aug 22, 2012 53.07 53.07 52.96 52.96 5,793 -0.26(-0.50%)
Aug 21, 2012 53.61 53.83 53.23 53.23 9,214 +0.01(+0.02%)
Aug 20, 2012 53.16 53.33 53.15 53.22 2,718 -0.30(-0.56%)
Aug 17, 2012 53.25 53.52 53.24 53.52 22,300 +0.30(+0.56%)
Aug 16, 2012 53.07 53.25 53.04 53.22 9,196 +0.41(+0.78%)
Aug 15, 2012 53.67 53.67 52.60 52.81 2,416 +0.18(+0.35%)
Aug 14, 2012 52.67 52.67 52.55 52.63 6,836 +0.44(+0.84%)
Aug 13, 2012 52.21 52.21 52.19 52.19 1,098 -0.29(-0.56%)
Aug 10, 2012 52.43 53.76 52.38 52.48 14,291 -0.09(-0.17%)
Aug 09, 2012 52.57 52.57 52.57 52.57 9,538 +0.01(+0.02%)
Aug 08, 2012 52.57 52.57 52.56 52.56 878 +0.10(+0.19%)
Aug 07, 2012 52.43 52.77 52.43 52.46 22,280 +0.53(+1.02%)
Aug 03, 2012 51.93 51.93 51.93 51.93 8,017 +0.93(+1.82%)
Aug 02, 2012 50.62 51.03 50.62 51.01 17,825 -0.59(-1.15%)
Aug 01, 2012 51.56 51.60 51.39 51.60 13,355 -0.08(-0.16%)
Jul 31, 2012 51.67 51.71 51.58 51.68 5,738 -0.19(-0.37%)
Jul 30, 2012 51.86 51.87 51.74 51.87 2,152 -0.12(-0.23%)
Jul 27, 2012 51.39 51.99 51.39 51.99 2,992 +1.14(+2.24%)
Jul 26, 2012 50.85 50.85 50.85 50.85 1,976 +0.68(+1.36%)
Jul 25, 2012 50.49 50.49 50.07 50.17 3,734 -0.01(-0.02%)
Jul 24, 2012 50.18 50.18 50.18 50.18 2,443 -0.61(-1.20%)
Jul 23, 2012 50.61 50.79 50.58 50.79 7,000 -0.63(-1.22%)
Jul 20, 2012 51.62 51.62 51.42 51.42 19,267 -0.58(-1.12%)
Jul 19, 2012 52.01 52.01 52.00 52.00 2,328 +0.07(+0.14%)
Jul 18, 2012 51.81 51.93 51.81 51.93 4,109 +0.32(+0.62%)
Jul 17, 2012 51.36 51.63 51.08 51.61 19,262 +0.43(+0.84%)
Jul 16, 2012 51.22 51.37 51.18 51.18 6,185 +0.18(+0.36%)
Jul 13, 2012 51.01 51.01 50.80 51.00 66,996 +0.14(+0.27%)
Jul 12, 2012 50.25 50.86 50.20 50.86 15,178 +0.00(+0.00%)
Jul 11, 2012 50.84 51.09 50.74 50.86 3,075 -0.04(-0.07%)
Jul 10, 2012 50.94 51.04 50.83 50.90 55,574 -0.67(-1.31%)
Jul 09, 2012 51.57 51.57 51.57 51.57 274 -0.00(-0.00%)
Jul 06, 2012 51.39 51.59 51.39 51.57 183,912 -0.61(-1.17%)
Jul 05, 2012 52.18 52.18 52.18 52.18 384 -0.15(-0.28%)
Jul 03, 2012 51.83 52.38 51.83 52.33 1,471 +0.84(+1.63%)
Jun 29, 2012 51.19 51.49 51.49 51.49 21,087 +1.36(+2.71%)
Jun 28, 2012 50.06 50.13 49.62 50.13 2,416 -0.15(-0.29%)
Jun 27, 2012 50.16 50.28 50.16 50.28 14,627 +0.76(+1.54%)
Jun 25, 2012 49.63 49.51 49.51 49.51 3,294 -0.72(-1.43%)
Jun 22, 2012 50.09 50.23 49.88 50.23 8,560 +0.79(+1.60%)
Jun 21, 2012 50.07 50.07 49.44 49.44 49,056 -1.49(-2.93%)
Jun 20, 2012 51.01 51.01 50.90 50.93 14,182 -0.18(-0.36%)
Jun 19, 2012 50.81 51.14 50.81 51.11 8,594 +0.76(+1.50%)
Jun 18, 2012 49.98 50.42 48.47 50.36 14,607 +0.11(+0.22%)
Jun 15, 2012 49.91 50.25 49.90 50.25 21,409 +0.72(+1.45%)
Jun 14, 2012 49.52 49.53 49.52 49.53 4,612 +0.45(+0.91%)
Jun 13, 2012 49.30 49.30 49.08 49.08 31,016 -0.56(-1.14%)
Jun 12, 2012 49.38 49.65 49.27 49.65 2,278 +0.41(+0.83%)
Jun 11, 2012 49.24 49.24 49.24 49.24 439 -0.67(-1.35%)
Jun 08, 2012 49.45 49.92 49.45 49.91 5,985 +0.28(+0.57%)
Jun 07, 2012 49.69 49.93 49.63 49.63 12,067 +0.34(+0.68%)
Jun 06, 2012 49.26 49.38 49.26 49.29 1,317 +0.97(+2.00%)
Jun 05, 2012 48.33 48.33 48.33 48.33 302 +0.41(+0.85%)
Jun 04, 2012 47.91 47.92 47.91 47.92 3,624 -0.25(-0.53%)
Jun 01, 2012 48.72 48.72 47.72 48.17 12,723 -1.38(-2.79%)
May 31, 2012 49.03 49.73 49.03 49.56 15,277 -0.10(-0.20%)
May 30, 2012 49.76 49.77 49.66 49.66 10,104 -0.66(-1.30%)
May 29, 2012 50.17 50.31 50.13 50.31 14,541 +0.51(+1.02%)
May 25, 2012 49.90 49.92 49.80 49.80 3,393 +0.35(+0.70%)
May 24, 2012 49.88 49.88 49.46 49.46 16,125 +0.45(+0.91%)
May 23, 2012 49.00 49.01 49.00 49.01 8,347 -0.44(-0.88%)
May 22, 2012 49.57 49.74 49.45 49.45 3,763 +0.77(+1.59%)
May 18, 2012 49.17 48.67 48.67 48.67 7,358 -0.49(-1.00%)
May 17, 2012 49.80 49.83 49.17 49.17 13,619 -1.41(-2.79%)
May 16, 2012 50.52 50.58 50.52 50.58 4,173 +0.06(+0.13%)
May 15, 2012 50.60 50.60 50.51 50.51 6,040 -0.17(-0.34%)
May 14, 2012 50.71 50.71 50.69 50.69 5,514 -0.60(-1.17%)
May 11, 2012 51.51 51.56 51.29 51.29 5,848 -0.12(-0.23%)
May 10, 2012 51.22 51.41 51.22 51.41 13,102 +0.11(+0.21%)
May 09, 2012 51.34 51.39 51.29 51.30 7,139 -0.11(-0.21%)
May 08, 2012 50.83 51.41 50.83 51.41 13,662 -0.25(-0.48%)
May 07, 2012 51.63 51.86 51.62 51.65 8,402 -0.06(-0.12%)
May 04, 2012 51.84 51.84 51.72 51.72 9,978 -0.66(-1.26%)
May 03, 2012 52.72 52.72 52.37 52.37 823 -0.36(-0.69%)
May 02, 2012 52.74 52.74 52.74 52.74 8,603 -0.61(-1.14%)
May 01, 2012 53.27 53.38 53.27 53.35 3,294 +0.37(+0.70%)
Apr 30, 2012 53.45 54.24 52.74 52.97 13,865 -0.38(-0.72%)
Apr 27, 2012 52.84 53.35 52.84 53.35 6,845 +0.21(+0.39%)
Apr 26, 2012 52.84 53.15 52.84 53.15 4,838 +0.54(+1.02%)
Apr 25, 2012 52.47 52.61 52.47 52.61 3,075 +0.90(+1.74%)
Apr 24, 2012 51.99 51.99 51.71 51.71 13,738 +0.19(+0.37%)
Apr 23, 2012 51.48 51.52 51.40 51.52 2,635 -0.71(-1.36%)
Apr 20, 2012 52.23 52.23 52.20 52.23 1,087 +0.25(+0.49%)
Apr 19, 2012 51.98 52.07 51.97 51.97 12,461 -0.35(-0.66%)
Apr 18, 2012 52.32 52.32 52.32 52.32 219 -0.31(-0.59%)
Apr 17, 2012 52.29 52.68 52.29 52.63 5,781 +0.81(+1.56%)
Apr 16, 2012 52.63 52.63 51.53 51.82 2,965 -0.11(-0.21%)
Apr 13, 2012 52.23 52.28 51.88 51.93 14,831 -0.57(-1.09%)
Apr 12, 2012 52.00 52.50 52.00 52.50 14,689 +0.48(+0.93%)
Apr 11, 2012 51.65 52.02 51.48 52.02 2,485 +0.83(+1.62%)
Apr 10, 2012 51.64 51.78 51.10 51.19 9,604 -1.10(-2.11%)
Apr 09, 2012 52.22 52.29 52.22 52.29 768 -0.58(-1.10%)
Apr 05, 2012 52.87 52.87 52.84 52.87 9,967 -0.10(-0.19%)
Apr 04, 2012 53.05 53.05 52.85 52.97 12,236 -0.39(-0.73%)
Apr 03, 2012 54.17 54.17 53.36 53.36 3,332 -0.44(-0.82%)
Apr 02, 2012 53.74 53.89 53.74 53.80 5,623 +0.32(+0.60%)
Mar 30, 2012 53.48 53.48 53.48 53.48 1,098 +0.00(+0.00%)
Mar 29, 2012 53.07 53.48 53.07 53.48 1,504 +0.07(+0.14%)
Mar 28, 2012 53.46 53.89 53.35 53.41 2,855 -0.45(-0.83%)
Mar 27, 2012 53.86 53.86 53.86 53.86 273 +0.01(+0.02%)
Mar 26, 2012 53.85 53.85 53.85 53.85 24,910 +1.07(+2.04%)
Mar 23, 2012 52.74 52.80 52.74 52.77 5,090 +0.10(+0.19%)
Mar 22, 2012 52.76 52.76 52.67 52.67 45,854 -0.74(-1.38%)
Mar 21, 2012 53.32 53.41 53.32 53.41 51,510 +0.03(+0.05%)
Mar 20, 2012 53.38 53.38 53.38 53.38 10,922 -0.33(-0.61%)
Mar 19, 2012 54.39 54.39 53.44 53.71 933 +0.35(+0.65%)
Mar 16, 2012 53.40 53.40 53.29 53.36 1,850 +0.06(+0.12%)
Mar 15, 2012 53.07 53.30 53.07 53.30 11,532 +0.43(+0.81%)
Mar 14, 2012 53.07 53.07 52.87 52.87 20,977 -0.10(-0.19%)
Mar 13, 2012 52.55 52.97 52.55 52.97 23,484 +0.83(+1.59%)
Mar 12, 2012 52.14 52.17 52.13 52.14 19,028 -0.08(-0.16%)
Mar 09, 2012 52.29 52.34 52.23 52.23 4,942 +0.36(+0.70%)
Mar 08, 2012 51.62 51.86 51.62 51.86 1,592 +0.60(+1.17%)
Mar 07, 2012 50.97 51.28 50.93 51.26 22,423 +0.56(+1.11%)
Mar 06, 2012 50.79 50.79 50.70 50.70 2,630 -1.00(-1.94%)
Mar 05, 2012 51.60 51.73 51.60 51.70 3,294 -0.16(-0.32%)
Mar 02, 2012 52.14 52.14 51.80 51.86 6,897 -0.40(-0.77%)
Mar 01, 2012 52.23 52.26 52.23 52.26 3,613 +0.26(+0.51%)
Feb 29, 2012 52.00 52.00 52.00 52.00 604 -0.40(-0.76%)
Feb 28, 2012 52.54 52.54 52.40 52.40 6,430 +0.01(+0.02%)
Feb 27, 2012 52.39 52.39 52.39 52.39 1,612 +0.06(+0.12%)
Feb 24, 2012 52.33 52.33 52.33 52.33 977 +0.44(+0.84%)
Feb 23, 2012 51.89 51.89 51.89 51.89 115 -0.05(-0.09%)
Feb 22, 2012 52.08 52.08 51.93 51.93 2,278 -0.49(-0.94%)
Feb 21, 2012 52.44 52.44 52.43 52.43 19,928 +0.19(+0.37%)
Feb 17, 2012 52.23 52.23 52.23 52.23 2,723 +0.94(+1.83%)
Feb 16, 2012 51.30 51.30 51.30 51.30 329 -0.24(-0.46%)
Feb 15, 2012 51.86 51.86 51.53 51.53 5,381 -0.13(-0.25%)
Feb 14, 2012 51.76 51.76 51.52 51.66 11,202 -0.21(-0.40%)
Feb 13, 2012 51.73 51.87 51.73 51.87 6,452 +0.42(+0.81%)
Feb 10, 2012 51.62 51.62 51.33 51.45 4,193 -0.46(-0.89%)
Feb 09, 2012 52.26 52.26 51.65 51.92 31,763 +0.05(+0.11%)
Feb 08, 2012 51.72 51.86 51.70 51.86 2,416 +0.03(+0.05%)
Feb 07, 2012 51.67 51.83 51.67 51.83 11,092 +0.10(+0.19%)
Feb 06, 2012 51.73 51.73 51.73 51.73 9,225 -0.08(-0.16%)
Feb 03, 2012 51.82 51.82 51.82 51.82 18,918 +0.88(+1.73%)
Feb 02, 2012 50.85 50.93 50.85 50.93 988 +0.17(+0.34%)
Feb 01, 2012 50.74 50.93 50.74 50.76 2,910 +0.80(+1.60%)
Jan 31, 2012 49.94 49.96 49.94 49.96 11,184 -0.14(-0.27%)
Jan 30, 2012 49.59 50.10 49.59 50.10 6,666 +0.00(+0.00%)
Jan 26, 2012 50.10 50.10 50.10 50.10 0 -0.28(-0.56%)
Jan 25, 2012 49.89 50.38 49.89 50.38 2,526 +0.57(+1.15%)
Jan 24, 2012 49.80 49.80 49.80 49.80 19,549 +0.00(+0.00%)
Jan 23, 2012 49.76 49.80 49.76 49.80 18,506 +0.11(+0.22%)
Jan 20, 2012 49.70 49.70 49.69 49.69 1,070 -0.02(-0.04%)
Jan 19, 2012 49.72 49.72 49.71 49.71 439 +0.32(+0.65%)
Jan 18, 2012 49.39 49.39 49.39 49.39 706 +0.62(+1.27%)
Jan 17, 2012 49.23 49.26 48.77 48.77 42,284 +0.15(+0.32%)
Jan 13, 2012 48.50 48.62 48.50 48.62 8,616 -0.21(-0.43%)
Jan 11, 2012 48.83 48.83 48.83 48.83 1,098 +0.16(+0.34%)
Jan 10, 2012 46.44 48.77 46.44 48.67 6,556 +0.77(+1.61%)
Jan 09, 2012 47.89 47.90 47.89 47.90 856 -0.28(-0.58%)
Jan 06, 2012 47.96 48.20 47.96 48.17 46,170 +0.15(+0.32%)
Jan 05, 2012 48.02 48.02 48.02 48.02 30,862 +0.18(+0.38%)
Jan 04, 2012 47.66 47.97 47.66 47.84 8,999 +0.40(+0.84%)
Dec 30, 2011 47.50 47.53 47.35 47.44 28,446 +0.09(+0.19%)
Dec 29, 2011 47.35 47.35 47.35 47.35 4,393 +0.36(+0.78%)
Dec 28, 2011 48.48 48.48 46.94 46.98 14,964 -0.92(-1.92%)
Dec 27, 2011 48.10 48.10 47.65 47.90 3,075 +0.26(+0.54%)
Dec 23, 2011 47.66 47.66 47.65 47.65 41,576 +0.45(+0.95%)
Dec 21, 2011 46.57 47.20 46.33 47.20 35,290 +0.36(+0.76%)
Dec 20, 2011 46.77 46.84 46.77 46.84 17,023 +1.48(+3.27%)
Dec 19, 2011 46.97 46.97 45.24 45.36 17,311 -0.57(-1.25%)
Dec 16, 2011 45.99 46.02 45.90 45.93 13,487 +0.24(+0.52%)
Dec 15, 2011 45.75 45.75 45.70 45.70 28,583 +0.16(+0.36%)
Dec 14, 2011 45.53 45.53 45.53 45.53 5,260 -0.37(-0.81%)
Dec 13, 2011 46.94 46.94 45.91 45.91 11,658 -0.66(-1.41%)
Dec 12, 2011 46.41 46.56 46.39 46.56 9,055 -0.90(-1.90%)
Dec 09, 2011 47.14 47.46 47.11 47.46 41,450 +1.03(+2.22%)
Dec 08, 2011 46.44 47.65 46.44 46.44 13,069 -1.21(-2.54%)
Dec 07, 2011 47.68 47.68 47.65 47.65 16,859 +0.04(+0.08%)
Dec 06, 2011 47.61 47.61 47.61 47.61 13,069 +0.42(+0.89%)
Dec 05, 2011 47.19 47.19 47.19 47.19 7,278 +0.23(+0.48%)
Dec 02, 2011 46.96 46.96 46.96 46.96 6,040 -0.15(-0.31%)
Dec 01, 2011 46.98 47.12 46.97 47.11 10,444 +0.34(+0.72%)
Nov 30, 2011 46.44 46.77 46.44 46.77 16,485 +1.96(+4.37%)
Nov 29, 2011 44.97 45.00 44.81 44.81 4,255 +0.36(+0.82%)
Nov 28, 2011 44.45 44.45 44.45 44.45 12,191 +0.72(+1.64%)
Nov 23, 2011 43.86 43.73 43.73 43.73 11,751 -0.97(-2.16%)
Nov 22, 2011 44.91 44.91 44.50 44.70 3,624 -0.35(-0.77%)
Nov 21, 2011 44.92 45.04 44.92 45.04 439 -1.37(-2.96%)
Nov 18, 2011 45.83 46.42 45.82 46.42 7,139 +0.76(+1.66%)
Nov 17, 2011 46.39 46.51 45.65 45.66 3,036 -1.66(-3.50%)
Nov 16, 2011 47.39 47.39 47.32 47.32 5,930 -0.19(-0.40%)
Nov 15, 2011 47.51 47.51 47.51 47.51 3,196 +0.56(+1.18%)
Nov 14, 2011 46.95 46.95 46.95 46.95 2,888 -0.46(-0.98%)
Nov 11, 2011 47.42 47.42 47.42 47.42 439 +0.95(+2.04%)
Nov 10, 2011 46.38 46.76 46.13 46.47 6,226 -1.49(-3.11%)
Nov 08, 2011 47.96 47.96 47.96 47.96 219 +0.52(+1.09%)
Nov 07, 2011 47.35 47.45 47.35 47.45 2,251 +0.20(+0.42%)
Nov 04, 2011 46.98 47.25 46.98 47.25 35,255 +0.68(+1.47%)
Nov 02, 2011 46.12 46.56 46.56 46.56 23,394 +0.86(+1.89%)
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.