Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.33 52.47 52.33 52.33 8,982 +0.15(+0.29%)
Nov 29, 2017 52.23 52.28 52.10 52.18 11,718 -0.19(-0.36%)
Nov 28, 2017 52.39 52.39 52.23 52.37 14,989 -0.03(-0.05%)
Nov 27, 2017 52.55 52.55 52.38 52.40 7,890 -0.14(-0.26%)
Nov 24, 2017 52.54 52.54 52.54 52.54 658 +0.19(+0.36%)
Nov 22, 2017 52.47 52.47 52.25 52.35 10,943 -0.06(-0.11%)
Nov 21, 2017 52.32 52.43 52.32 52.41 13,214 +0.46(+0.88%)
Nov 20, 2017 52.14 52.16 51.95 51.95 26,533 -0.11(-0.21%)
Nov 17, 2017 52.18 52.18 52.06 52.06 4,514 -0.31(-0.60%)
Nov 16, 2017 52.13 52.42 52.13 52.37 4,539 +0.38(+0.73%)
Nov 15, 2017 52.18 52.18 51.97 51.99 6,610 -0.33(-0.63%)
Nov 14, 2017 52.20 52.41 52.18 52.32 12,444 -0.05(-0.09%)
Nov 13, 2017 52.04 52.37 52.04 52.37 7,471 -0.02(-0.03%)
Nov 10, 2017 52.47 52.47 52.37 52.38 4,196 +0.03(+0.06%)
Nov 09, 2017 52.24 52.38 52.21 52.35 25,964 -0.07(-0.13%)
Nov 08, 2017 52.30 52.47 52.26 52.42 6,812 +0.33(+0.64%)
Nov 07, 2017 51.98 52.18 51.96 52.08 7,056 +0.11(+0.21%)
Nov 06, 2017 51.74 51.98 51.74 51.98 9,554 +0.18(+0.35%)
Nov 03, 2017 51.62 51.88 51.62 51.79 4,762 +0.05(+0.10%)
Nov 02, 2017 51.72 51.80 51.60 51.74 11,493 +0.07(+0.14%)
Nov 01, 2017 51.55 51.74 51.55 51.67 7,579 +0.17(+0.32%)
Oct 31, 2017 51.34 51.50 51.17 51.50 16,322 +0.31(+0.60%)
Oct 30, 2017 51.29 51.43 51.16 51.20 9,674 -0.18(-0.35%)
Oct 27, 2017 51.12 51.40 51.12 51.38 6,230 +0.25(+0.49%)
Oct 26, 2017 51.30 51.30 51.13 51.13 15,003 -0.22(-0.44%)
Oct 25, 2017 51.36 51.36 51.16 51.36 6,881 -0.12(-0.24%)
Oct 24, 2017 51.48 51.55 51.38 51.48 7,886 -0.07(-0.13%)
Oct 23, 2017 51.81 51.81 51.52 51.55 6,257 -0.27(-0.53%)
Oct 20, 2017 51.95 51.95 51.78 51.82 6,729 -0.26(-0.49%)
Oct 19, 2017 52.16 52.16 51.94 52.08 7,394 -0.31(-0.59%)
Oct 18, 2017 52.22 52.42 52.22 52.38 3,562 +0.26(+0.49%)
Oct 17, 2017 52.06 52.13 52.02 52.13 22,096 -0.07(-0.13%)
Oct 16, 2017 52.33 52.33 52.13 52.19 3,816 -0.12(-0.22%)
Oct 13, 2017 52.49 52.49 52.28 52.31 7,549 +0.14(+0.27%)
Oct 12, 2017 52.12 52.17 52.10 52.17 2,905 +0.32(+0.61%)
Oct 11, 2017 51.82 51.91 51.81 51.85 7,212 +0.04(+0.08%)
Oct 10, 2017 51.87 51.87 51.75 51.81 2,391 +0.37(+0.72%)
Oct 09, 2017 51.50 51.51 51.44 51.44 3,302 +0.10(+0.19%)
Oct 06, 2017 51.16 51.35 51.16 51.34 5,882 -0.10(-0.19%)
Oct 05, 2017 51.48 51.55 51.44 51.44 5,559 +0.12(+0.23%)
Oct 04, 2017 51.25 51.32 51.25 51.32 8,020 -0.02(-0.03%)
Oct 03, 2017 51.34 51.34 51.21 51.34 21,961 +0.02(+0.03%)
Oct 02, 2017 51.31 51.40 51.23 51.32 14,876 +0.09(+0.18%)
Sep 29, 2017 51.21 51.23 51.13 51.23 9,254 +0.19(+0.37%)
Sep 28, 2017 50.82 51.04 50.82 51.04 3,210 +0.16(+0.31%)
Sep 27, 2017 50.97 50.97 50.81 50.88 9,646 -0.27(-0.53%)
Sep 26, 2017 51.09 51.19 51.07 51.16 15,685 +0.04(+0.07%)
Sep 25, 2017 51.09 51.23 51.09 51.12 6,763 -0.00(-0.01%)
Sep 22, 2017 51.39 51.39 51.12 51.12 34,928 -0.12(-0.24%)
Sep 21, 2017 51.36 51.36 51.24 51.25 5,836 -0.12(-0.23%)
Sep 20, 2017 51.59 51.62 51.21 51.37 4,572 -0.17(-0.33%)
Sep 19, 2017 51.58 51.58 51.45 51.54 4,924 -0.13(-0.26%)
Sep 18, 2017 51.79 51.79 51.58 51.67 14,690 -0.07(-0.14%)
Sep 15, 2017 51.74 51.74 51.51 51.74 9,348 +0.19(+0.37%)
Sep 14, 2017 51.37 51.55 51.37 51.55 6,123 +0.11(+0.21%)
Sep 13, 2017 51.65 51.65 51.35 51.45 24,918 -0.25(-0.48%)
Sep 12, 2017 51.98 51.98 51.55 51.70 12,525 -0.25(-0.48%)
Sep 11, 2017 51.59 52.02 51.59 51.94 14,282 +0.33(+0.64%)
Sep 08, 2017 51.55 51.67 51.55 51.61 23,484 +0.14(+0.27%)
Sep 07, 2017 51.31 51.51 51.31 51.47 4,812 +0.25(+0.50%)
Sep 06, 2017 51.07 51.25 51.07 51.22 8,155 +0.23(+0.44%)
Sep 05, 2017 51.20 51.23 50.86 50.99 20,487 -0.32(-0.63%)
Sep 01, 2017 51.22 51.25 51.22 51.31 4,528 +0.12(+0.23%)
Aug 31, 2017 51.03 51.28 51.01 51.20 8,807 +0.50(+0.98%)
Aug 30, 2017 50.56 50.70 50.55 50.70 35,311 -0.02(-0.03%)
Aug 29, 2017 50.73 50.76 50.68 50.72 10,885 +0.03(+0.07%)
Aug 28, 2017 50.96 50.96 50.64 50.68 11,165 -0.15(-0.30%)
Aug 25, 2017 50.76 50.94 50.68 50.84 11,334 +0.13(+0.25%)
Aug 24, 2017 50.87 50.92 50.71 50.71 32,627 -0.18(-0.36%)
Aug 23, 2017 50.66 50.95 50.66 50.89 14,346 +0.09(+0.18%)
Aug 22, 2017 50.71 50.90 50.71 50.80 9,777 +0.10(+0.20%)
Aug 21, 2017 50.49 50.70 50.49 50.70 4,611 +0.25(+0.49%)
Aug 18, 2017 50.55 50.55 50.37 50.45 11,245 -0.08(-0.16%)
Aug 17, 2017 50.94 50.95 50.54 50.54 12,222 -0.41(-0.80%)
Aug 16, 2017 50.96 51.07 50.93 50.94 107,671 +0.15(+0.29%)
Aug 15, 2017 50.68 50.82 50.63 50.79 102,377 -0.07(-0.13%)
Aug 14, 2017 50.39 50.87 50.39 50.86 5,789 +0.60(+1.19%)
Aug 11, 2017 50.32 50.32 50.19 50.26 29,236 -0.12(-0.23%)
Aug 10, 2017 50.60 50.60 50.38 50.38 10,132 -0.38(-0.75%)
Aug 09, 2017 50.95 50.95 50.68 50.76 13,488 -0.02(-0.05%)
Aug 08, 2017 51.01 51.01 50.78 50.78 7,974 -0.30(-0.58%)
Aug 07, 2017 51.13 51.13 51.05 51.08 6,289 -0.15(-0.29%)
Aug 04, 2017 51.23 51.31 51.20 51.23 10,694 +0.11(+0.21%)
Aug 03, 2017 51.10 51.26 51.09 51.12 3,142 +0.01(+0.02%)
Aug 02, 2017 51.21 51.30 51.09 51.12 7,839 -0.34(-0.66%)
Aug 01, 2017 51.34 51.49 51.28 51.45 26,048 +0.46(+0.91%)
Jul 31, 2017 50.92 50.99 50.89 50.99 8,799 -0.09(-0.18%)
Jul 28, 2017 51.02 51.08 51.02 51.08 13,336 +0.09(+0.18%)
Jul 27, 2017 50.92 51.00 50.85 50.99 68,988 +0.17(+0.34%)
Jul 26, 2017 50.64 50.82 50.62 50.82 3,145 +0.25(+0.49%)
Jul 25, 2017 50.56 50.58 50.55 50.57 20,936 +0.07(+0.15%)
Jul 24, 2017 50.52 50.56 50.49 50.49 4,175 -0.15(-0.29%)
Jul 21, 2017 50.61 50.66 50.45 50.64 27,747 +0.02(+0.05%)
Jul 20, 2017 50.68 50.73 50.58 50.62 89,397 -0.11(-0.21%)
Jul 19, 2017 50.48 50.73 50.48 50.73 18,993 +0.47(+0.94%)
Jul 18, 2017 50.36 50.36 50.19 50.25 8,750 +0.20(+0.40%)
Jul 17, 2017 49.88 50.10 49.07 50.05 5,530 +0.19(+0.37%)
Jul 14, 2017 49.68 49.89 49.68 49.86 48,209 +0.47(+0.96%)
Jul 13, 2017 49.46 49.46 49.38 49.39 3,037 +0.03(+0.07%)
Jul 12, 2017 49.16 49.36 49.16 49.36 2,062 +0.40(+0.81%)
Jul 11, 2017 48.84 48.96 48.84 48.96 2,524 -0.12(-0.24%)
Jul 10, 2017 49.30 49.30 49.08 49.08 7,459 -0.07(-0.14%)
Jul 07, 2017 49.06 49.21 48.93 49.15 9,054 +0.17(+0.34%)
Jul 06, 2017 49.33 49.33 48.98 48.98 5,307 -0.63(-1.27%)
Jul 05, 2017 49.70 49.70 49.52 49.62 5,364 -0.17(-0.35%)
Jul 03, 2017 49.45 49.79 49.45 49.79 3,597 +0.12(+0.25%)
Jun 30, 2017 49.56 49.66 49.56 49.66 4,012 -0.01(-0.02%)
Jun 29, 2017 49.85 49.85 49.60 49.67 7,060 -0.30(-0.60%)
Jun 28, 2017 49.98 50.02 49.95 49.97 4,652 +0.14(+0.28%)
Jun 27, 2017 50.05 50.10 49.83 49.83 13,146 -0.43(-0.86%)
Jun 26, 2017 50.29 50.29 50.19 50.26 19,244 +0.12(+0.23%)
Jun 23, 2017 50.29 50.29 50.09 50.15 2,179 +0.08(+0.17%)
Jun 22, 2017 49.92 50.13 49.91 50.06 6,158 +0.04(+0.08%)
Jun 21, 2017 50.12 50.15 49.87 50.02 7,248 -0.14(-0.28%)
Jun 20, 2017 50.30 50.30 50.05 50.16 5,910 -0.48(-0.95%)
Jun 19, 2017 50.52 50.64 50.48 50.64 11,276 +0.06(+0.12%)
Jun 16, 2017 50.48 50.58 50.45 50.58 1,721 +0.13(+0.26%)
Jun 15, 2017 50.24 50.48 50.22 50.45 9,188 -0.03(-0.07%)
Jun 14, 2017 50.62 50.62 50.48 50.48 8,560 +0.19(+0.38%)
Jun 13, 2017 51.09 51.09 50.22 50.29 9,129 +0.29(+0.58%)
Jun 12, 2017 50.08 50.08 49.93 50.01 1,648 +0.09(+0.18%)
Jun 09, 2017 50.04 50.04 49.69 49.92 10,536 +0.15(+0.29%)
Jun 08, 2017 49.63 49.79 49.63 49.77 4,110 -0.06(-0.13%)
Jun 07, 2017 49.84 49.90 49.79 49.83 12,855 -0.03(-0.07%)
Jun 06, 2017 50.73 50.73 49.78 49.87 5,822 -0.10(-0.20%)
Jun 05, 2017 50.37 50.37 49.87 49.96 2,605 +0.01(+0.01%)
Jun 02, 2017 49.71 49.96 49.71 49.96 7,761 +0.45(+0.91%)
Jun 01, 2017 49.27 49.50 49.25 49.50 9,641 +0.40(+0.82%)
May 31, 2017 49.16 49.16 48.92 49.10 26,574 +0.05(+0.10%)
May 30, 2017 49.42 49.42 49.05 49.05 12,320 +0.00(+0.00%)
May 26, 2017 49.08 49.09 48.96 49.05 9,789 -0.12(-0.24%)
May 25, 2017 50.07 50.07 49.15 49.17 4,357 -0.02(-0.04%)
May 24, 2017 49.08 49.20 49.06 49.19 12,743 +0.16(+0.34%)
May 23, 2017 49.00 49.06 48.99 49.03 21,383 +0.08(+0.17%)
May 22, 2017 48.87 48.98 48.87 48.94 4,869 +0.15(+0.30%)
May 19, 2017 48.55 48.95 48.55 48.80 23,184 +0.22(+0.46%)
May 18, 2017 47.73 48.57 47.73 48.57 4,862 +0.26(+0.55%)
May 17, 2017 48.38 48.45 48.31 48.31 13,016 -0.10(-0.20%)
May 16, 2017 48.39 48.47 48.33 48.41 13,031 -0.10(-0.20%)
May 15, 2017 48.71 48.71 48.51 48.51 7,948 +0.20(+0.41%)
May 12, 2017 48.44 48.44 48.23 48.31 33,774 -0.04(-0.09%)
May 11, 2017 48.17 48.36 48.13 48.35 5,584 -0.15(-0.31%)
May 10, 2017 49.15 49.15 48.44 48.50 15,512 +0.18(+0.37%)
May 09, 2017 48.28 48.43 48.26 48.32 7,841 -0.09(-0.18%)
May 08, 2017 48.40 48.43 48.29 48.41 4,278 -0.17(-0.34%)
May 05, 2017 48.35 48.57 48.35 48.57 16,454 +0.34(+0.71%)
May 04, 2017 48.74 48.74 48.01 48.23 55,204 -0.12(-0.24%)
May 03, 2017 48.49 48.49 48.33 48.35 2,730 -0.32(-0.65%)
May 02, 2017 48.80 48.80 48.66 48.66 24,065 +0.03(+0.07%)
May 01, 2017 48.51 48.63 48.51 48.63 21,895 +0.27(+0.56%)
Apr 28, 2017 48.35 48.48 48.34 48.36 23,334 -0.43(-0.88%)
Apr 27, 2017 48.83 48.94 48.75 48.79 5,862 +0.02(+0.03%)
Apr 26, 2017 48.83 49.01 48.72 48.77 6,873 -0.21(-0.42%)
Apr 25, 2017 48.76 48.98 48.76 48.98 20,358 +0.35(+0.71%)
Apr 24, 2017 48.96 48.96 48.48 48.63 7,657 -0.20(-0.40%)
Apr 21, 2017 48.82 48.83 48.75 48.83 6,483 -0.06(-0.12%)
Apr 20, 2017 48.74 48.95 48.74 48.89 6,856 +0.07(+0.14%)
Apr 19, 2017 48.95 48.95 48.82 48.82 8,465 -0.08(-0.15%)
Apr 18, 2017 48.93 48.93 48.80 48.90 3,512 +0.02(+0.03%)
Apr 17, 2017 48.78 48.91 48.78 48.88 12,400 +0.35(+0.73%)
Apr 13, 2017 48.61 48.66 48.52 48.52 1,826 -0.01(-0.02%)
Apr 12, 2017 48.57 48.60 48.51 48.53 4,064 +0.12(+0.26%)
Apr 11, 2017 48.35 48.46 48.27 48.41 26,810 +0.21(+0.45%)
Apr 10, 2017 48.06 48.20 48.06 48.19 1,764 +0.01(+0.02%)
Apr 07, 2017 48.23 48.23 48.15 48.19 11,428 +0.16(+0.34%)
Apr 06, 2017 47.84 48.04 47.84 48.02 4,669 +0.25(+0.52%)
Apr 05, 2017 47.83 47.95 47.77 47.78 6,242 +0.07(+0.16%)
Apr 04, 2017 47.54 47.71 47.54 47.70 20,814 +0.17(+0.36%)
Apr 03, 2017 47.45 47.53 47.39 47.53 10,821 +0.04(+0.09%)
Mar 31, 2017 47.25 47.56 47.25 47.49 2,899 +0.16(+0.33%)
Mar 30, 2017 47.11 47.33 47.11 47.33 11,540 +0.04(+0.09%)
Mar 29, 2017 46.99 47.29 46.99 47.29 6,108 +0.21(+0.45%)
Mar 28, 2017 46.99 47.08 46.74 47.08 18,589 +0.08(+0.17%)
Mar 27, 2017 47.26 47.26 46.94 47.00 8,820 -0.24(-0.51%)
Mar 24, 2017 47.27 47.31 47.22 47.24 19,527 +0.12(+0.26%)
Mar 23, 2017 46.89 47.33 46.89 47.12 4,512 +0.18(+0.39%)
Mar 22, 2017 46.90 46.94 46.63 46.94 10,540 +0.18(+0.39%)
Mar 21, 2017 47.27 47.28 46.76 46.76 11,491 -0.36(-0.77%)
Mar 20, 2017 47.24 47.28 47.03 47.12 24,303 -0.04(-0.09%)
Mar 17, 2017 46.97 47.20 46.97 47.16 70,744 +0.20(+0.42%)
Mar 16, 2017 46.87 46.96 46.85 46.96 57,800 +0.19(+0.40%)
Mar 15, 2017 45.86 46.87 45.86 46.77 52,197 +0.98(+2.14%)
Mar 14, 2017 45.75 45.87 45.74 45.79 29,971 -0.20(-0.43%)
Mar 13, 2017 45.97 46.10 45.96 45.99 19,137 +0.12(+0.27%)
Mar 10, 2017 46.12 46.18 45.69 45.87 57,106 +0.00(+0.00%)
Mar 09, 2017 46.31 46.31 45.86 45.87 92,725 -0.36(-0.78%)
Mar 08, 2017 46.51 46.51 46.23 46.23 10,006 -0.51(-1.09%)
Mar 07, 2017 46.88 46.88 46.66 46.74 9,910 -0.15(-0.32%)
Mar 06, 2017 46.86 46.94 46.80 46.89 42,127 -0.14(-0.30%)
Mar 03, 2017 47.10 47.10 46.71 47.03 113,043 -0.12(-0.24%)
Mar 02, 2017 47.28 47.28 47.14 47.14 38,454 -0.49(-1.04%)
Mar 01, 2017 47.56 47.77 47.56 47.64 114,901 +0.19(+0.39%)
Feb 28, 2017 47.74 47.74 47.45 47.45 8,744 -0.23(-0.47%)
Feb 27, 2017 47.54 47.78 47.54 47.68 7,689 +0.17(+0.36%)
Feb 24, 2017 47.39 47.50 47.27 47.50 13,644 -0.01(-0.01%)
Feb 23, 2017 47.45 47.54 47.29 47.51 11,712 +0.22(+0.47%)
Feb 22, 2017 47.38 47.38 47.14 47.29 3,689 -0.21(-0.45%)
Feb 21, 2017 47.07 47.54 47.07 47.50 11,671 +0.36(+0.77%)
Feb 17, 2017 47.14 47.14 47.14 0 +0.06(+0.12%)
Feb 16, 2017 47.17 47.17 47.01 47.08 22,455 +0.09(+0.19%)
Feb 15, 2017 46.71 47.01 46.69 46.99 7,904 +0.02(+0.04%)
Feb 14, 2017 46.96 47.01 46.67 46.98 15,446 -0.08(-0.16%)
Feb 13, 2017 47.06 47.09 46.91 47.05 3,120 -0.02(-0.05%)
Feb 10, 2017 46.97 47.10 46.97 47.08 6,974 +0.12(+0.26%)
Feb 09, 2017 46.88 47.00 46.88 46.95 8,946 +0.16(+0.35%)
Feb 08, 2017 46.52 46.81 46.52 46.79 5,460 +0.42(+0.91%)
Feb 07, 2017 46.57 46.58 46.37 46.37 13,112 -0.09(-0.20%)
Feb 06, 2017 46.58 46.58 46.37 46.46 9,895 -0.15(-0.32%)
Feb 03, 2017 46.62 46.62 46.53 46.61 6,517 +0.30(+0.66%)
Feb 02, 2017 46.31 46.37 46.22 46.30 4,507 +0.19(+0.41%)
Feb 01, 2017 46.48 46.49 46.08 46.11 4,972 -0.15(-0.33%)
Jan 31, 2017 46.24 46.38 46.23 46.27 11,030 +0.34(+0.73%)
Jan 30, 2017 46.15 46.15 45.88 45.93 7,189 -0.37(-0.81%)
Jan 27, 2017 46.55 46.55 46.25 46.30 33,434 -0.37(-0.79%)
Jan 26, 2017 46.71 46.78 46.67 46.67 13,044 -0.17(-0.36%)
Jan 25, 2017 46.93 46.93 46.74 46.84 7,001 -0.11(-0.24%)
Jan 24, 2017 46.81 47.00 46.81 46.95 9,607 +0.03(+0.06%)
Jan 23, 2017 46.71 46.93 46.71 46.93 5,905 +0.36(+0.77%)
Jan 20, 2017 46.51 46.60 46.51 46.57 8,541 +0.17(+0.37%)
Jan 19, 2017 46.47 46.52 46.30 46.39 4,736 -0.35(-0.74%)
Jan 18, 2017 46.89 46.89 46.73 46.74 5,446 +0.04(+0.08%)
Jan 17, 2017 46.71 46.79 46.69 46.70 2,915 +0.04(+0.08%)
Jan 13, 2017 46.66 46.66 46.66 0 +0.00(+0.00%)
Jan 12, 2017 46.48 46.68 46.31 46.66 4,425 +0.00(+0.00%)
Jan 11, 2017 46.68 46.87 46.57 46.66 2,669 -0.19(-0.40%)
Jan 10, 2017 46.99 47.13 46.85 46.85 8,762 -0.19(-0.41%)
Jan 09, 2017 47.27 47.27 46.97 47.05 5,156 -0.30(-0.63%)
Jan 06, 2017 47.25 47.41 47.25 47.35 5,043 +0.04(+0.09%)
Jan 05, 2017 47.03 47.31 46.93 47.31 8,845 +0.32(+0.68%)
Jan 04, 2017 46.75 46.99 46.72 46.99 25,515 +0.44(+0.94%)
Jan 03, 2017 46.62 46.62 46.31 46.55 15,079 +0.18(+0.39%)
Dec 30, 2016 46.37 46.37 46.37 0 +0.49(+1.06%)
Dec 29, 2016 45.67 45.92 45.67 45.88 36,147 +0.44(+0.96%)
Dec 28, 2016 45.82 46.46 45.42 45.45 32,707 -0.30(-0.65%)
Dec 27, 2016 45.65 45.86 45.65 45.74 58,535 +0.09(+0.20%)
Dec 23, 2016 45.65 45.65 45.65 0 +0.13(+0.29%)
Dec 22, 2016 45.47 45.54 45.30 45.52 18,625 -0.02(-0.05%)
Dec 21, 2016 46.06 46.06 45.54 45.54 21,959 -0.19(-0.40%)
Dec 20, 2016 45.77 45.86 45.73 45.73 13,356 -0.03(-0.07%)
Dec 19, 2016 45.51 45.85 45.51 45.76 10,265 +0.30(+0.66%)
Dec 16, 2016 45.25 45.54 45.25 45.46 3,267 +0.31(+0.70%)
Dec 15, 2016 45.45 45.45 45.15 45.15 4,640 -0.51(-1.11%)
Dec 14, 2016 46.18 46.18 45.56 45.66 1,792 -0.73(-1.57%)
Dec 13, 2016 46.41 46.45 46.16 46.39 14,229 +0.21(+0.44%)
Dec 12, 2016 46.20 46.20 46.01 46.18 13,099 -0.07(-0.16%)
Dec 09, 2016 46.41 46.41 46.20 46.25 4,567 -0.10(-0.23%)
Dec 08, 2016 46.12 46.45 46.12 46.36 28,664 +0.10(+0.21%)
Dec 07, 2016 45.62 46.26 45.62 46.26 15,179 +0.83(+1.82%)
Dec 06, 2016 45.38 45.47 45.18 45.43 7,366 +0.32(+0.70%)
Dec 05, 2016 44.95 45.14 44.84 45.12 6,241 +0.29(+0.64%)
Dec 02, 2016 44.77 45.00 44.77 44.83 19,336 +0.24(+0.53%)
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.