Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.28 USD -0.81 (-1.37%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 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:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.21 56.38 56.20 56.24 9,073 +0.41(+0.73%)
Jan 30, 2017 56.10 56.10 55.78 55.83 5,914 -0.46(-0.81%)
Jan 27, 2017 56.59 56.59 56.22 56.29 27,502 -0.45(-0.79%)
Jan 26, 2017 56.79 56.87 56.74 56.74 10,730 -0.20(-0.36%)
Jan 25, 2017 57.05 57.05 56.82 56.94 5,759 -0.14(-0.24%)
Jan 24, 2017 56.91 57.14 56.91 57.08 7,903 +0.03(+0.06%)
Jan 23, 2017 56.79 57.05 56.78 57.05 4,858 +0.44(+0.77%)
Jan 20, 2017 56.54 56.65 56.54 56.61 7,026 +0.21(+0.37%)
Jan 19, 2017 56.49 56.56 56.29 56.40 3,896 -0.42(-0.74%)
Jan 18, 2017 57.00 57.00 56.80 56.82 4,480 +0.04(+0.08%)
Jan 17, 2017 56.79 56.88 56.76 56.78 2,398 +0.05(+0.08%)
Jan 13, 2017 56.73 56.73 56.73 0 +0.00(+0.00%)
Jan 12, 2017 56.50 56.75 56.30 56.73 3,640 +0.00(+0.00%)
Jan 11, 2017 56.75 56.98 56.61 56.73 2,196 -0.23(-0.40%)
Jan 10, 2017 57.12 57.29 56.96 56.96 7,208 -0.24(-0.41%)
Jan 09, 2017 57.47 57.47 57.10 57.20 4,242 -0.36(-0.63%)
Jan 06, 2017 57.44 57.64 57.44 57.56 4,149 +0.05(+0.09%)
Jan 05, 2017 57.17 57.51 57.05 57.51 7,276 +0.39(+0.68%)
Jan 04, 2017 56.83 57.12 56.80 57.12 20,988 +0.53(+0.94%)
Jan 03, 2017 56.68 56.68 56.30 56.59 12,404 +0.22(+0.39%)
Dec 30, 2016 56.37 56.37 56.37 0 +0.59(+1.06%)
Dec 29, 2016 55.52 55.83 55.52 55.78 29,734 +0.53(+0.96%)
Dec 28, 2016 55.70 56.48 55.22 55.25 26,904 -0.36(-0.65%)
Dec 27, 2016 55.50 55.75 55.50 55.61 48,150 +0.11(+0.20%)
Dec 23, 2016 55.50 55.50 55.50 0 +0.16(+0.29%)
Dec 22, 2016 55.28 55.36 55.07 55.34 15,321 -1.20(-2.12%)
Dec 21, 2016 57.18 57.18 56.54 56.54 17,689 -0.23(-0.41%)
Dec 20, 2016 56.82 56.93 56.77 56.77 10,759 -0.04(-0.07%)
Dec 19, 2016 56.50 56.92 56.50 56.81 8,269 +0.37(+0.66%)
Dec 16, 2016 56.17 56.54 56.17 56.44 2,632 +0.39(+0.70%)
Dec 15, 2016 56.42 56.42 56.05 56.05 3,738 -0.63(-1.11%)
Dec 14, 2016 57.33 57.33 56.55 56.68 1,444 -0.90(-1.57%)
Dec 13, 2016 57.62 57.67 57.31 57.58 11,462 +0.25(+0.44%)
Dec 12, 2016 57.35 57.35 57.12 57.33 10,552 -0.09(-0.16%)
Dec 09, 2016 57.61 57.61 57.36 57.42 3,679 -0.13(-0.23%)
Dec 08, 2016 57.25 57.67 57.25 57.55 23,090 +0.12(+0.21%)
Dec 07, 2016 56.63 57.43 56.63 57.43 12,227 +1.03(+1.82%)
Dec 06, 2016 56.34 56.45 56.09 56.40 5,934 +0.39(+0.70%)
Dec 05, 2016 55.80 56.04 55.66 56.01 5,028 +0.36(+0.64%)
Dec 02, 2016 55.58 55.86 55.58 55.65 15,576 +0.29(+0.53%)
Dec 01, 2016 55.47 55.67 55.35 55.36 40,560 -0.60(-1.07%)
Nov 30, 2016 55.95 56.21 55.85 55.96 29,156 -0.14(-0.25%)
Nov 29, 2016 56.03 56.16 56.03 56.10 7,111 +0.42(+0.75%)
Nov 28, 2016 55.70 55.75 55.61 55.68 11,890 +0.42(+0.76%)
Nov 25, 2016 55.38 55.38 55.21 55.26 1,714 +0.22(+0.40%)
Nov 23, 2016 55.04 55.04 55.04 0 -0.25(-0.46%)
Nov 22, 2016 54.93 55.29 54.93 55.29 12,848 +0.65(+1.18%)
Nov 21, 2016 54.87 54.87 54.65 54.65 5,669 -0.04(-0.08%)
Nov 18, 2016 54.83 54.83 54.53 54.69 13,047 -0.10(-0.18%)
Nov 17, 2016 55.16 55.16 54.73 54.79 4,457 +0.02(+0.04%)
Nov 16, 2016 54.81 54.81 54.62 54.77 9,106 -0.45(-0.82%)
Nov 15, 2016 55.40 55.40 55.04 55.22 12,778 -0.17(-0.31%)
Nov 14, 2016 54.64 55.43 54.64 55.39 13,748 +0.29(+0.53%)
Nov 11, 2016 54.89 55.22 54.89 55.10 4,865 -0.13(-0.24%)
Nov 10, 2016 55.02 55.59 55.02 55.23 9,645 -1.13(-2.00%)
Nov 09, 2016 56.14 56.71 55.91 56.36 10,474 -0.69(-1.21%)
Nov 08, 2016 56.50 57.91 56.50 57.05 13,722 +0.40(+0.71%)
Nov 07, 2016 56.49 56.65 56.35 56.65 6,323 +0.64(+1.14%)
Nov 04, 2016 55.86 56.06 55.86 56.01 1,968 -0.11(-0.19%)
Nov 03, 2016 56.26 56.33 56.12 56.12 3,619 -0.14(-0.25%)
Nov 02, 2016 56.66 56.66 56.21 56.26 2,322 -0.27(-0.48%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media