Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.79 +0.41 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 58.64 58.69 58.03 58.22 12,526 -0.54(-0.93%)
Apr 28, 2016 58.95 59.15 58.62 58.76 9,532 -0.39(-0.66%)
Apr 27, 2016 59.00 59.16 58.75 59.15 5,714 +0.06(+0.10%)
Apr 26, 2016 59.26 59.29 59.03 59.09 3,845 +0.33(+0.56%)
Apr 25, 2016 58.57 58.85 58.54 58.76 5,948 +0.26(+0.44%)
Apr 22, 2016 58.43 58.50 58.25 58.50 9,027 +0.28(+0.48%)
Apr 21, 2016 58.64 58.78 58.06 58.22 9,916 -0.77(-1.31%)
Apr 20, 2016 59.18 59.33 58.99 58.99 15,761 -0.46(-0.77%)
Apr 19, 2016 59.68 59.68 59.26 59.45 2,632 +0.15(+0.25%)
Apr 18, 2016 58.94 59.34 58.94 59.30 61,432 +0.33(+0.56%)
Apr 15, 2016 58.63 58.97 58.63 58.97 2,912 +0.26(+0.44%)
Apr 14, 2016 59.02 59.02 58.70 58.71 9,818 -0.40(-0.68%)
Apr 13, 2016 59.31 59.31 59.06 59.11 13,893 -0.20(-0.33%)
Apr 12, 2016 58.87 59.36 58.83 59.31 13,590 +0.45(+0.76%)
Apr 11, 2016 59.08 59.15 58.86 58.86 23,302 +0.04(+0.07%)
Apr 08, 2016 59.00 59.02 58.80 58.82 4,203 +0.71(+1.23%)
Apr 07, 2016 58.44 58.44 58.10 58.10 3,063 -0.62(-1.06%)
Apr 06, 2016 58.34 58.73 58.28 58.73 4,134 +0.42(+0.72%)
Apr 05, 2016 58.43 58.43 58.21 58.31 6,389 -0.27(-0.46%)
Apr 04, 2016 58.82 58.82 58.53 58.58 1,982 -0.33(-0.56%)
Apr 01, 2016 58.46 58.91 58.46 58.91 3,344 -0.17(-0.29%)
Mar 31, 2016 58.78 59.08 58.78 59.08 10,038 +0.09(+0.15%)
Mar 30, 2016 59.04 59.67 58.86 58.99 5,565 +0.43(+0.73%)
Mar 29, 2016 57.50 58.61 57.50 58.56 15,462 +0.85(+1.47%)
Mar 28, 2016 57.26 57.72 57.26 57.71 6,794 +0.37(+0.64%)
Mar 24, 2016 57.07 57.34 57.34 57.34 5,400 -0.12(-0.21%)
Mar 23, 2016 57.61 57.68 57.46 57.46 6,548 -0.31(-0.53%)
Mar 22, 2016 57.84 57.94 57.77 57.77 3,911 -0.30(-0.51%)
Mar 21, 2016 58.22 58.37 57.96 58.06 23,283 -0.70(-1.18%)
Mar 18, 2016 58.85 59.02 58.76 58.76 2,255 -0.21(-0.36%)
Mar 17, 2016 58.18 58.98 58.18 58.97 16,371 +0.81(+1.40%)
Mar 16, 2016 57.20 58.16 57.19 58.16 5,554 +0.74(+1.30%)
Mar 15, 2016 57.00 57.41 57.00 57.41 9,177 -0.02(-0.03%)
Mar 14, 2016 57.19 57.47 57.19 57.43 14,542 +0.17(+0.30%)
Mar 11, 2016 56.89 57.26 56.89 57.26 32,715 +1.10(+1.96%)
Mar 10, 2016 56.52 56.73 55.91 56.16 36,943 +0.08(+0.14%)
Mar 09, 2016 56.17 56.39 56.08 56.08 18,017 +0.09(+0.15%)
Mar 08, 2016 56.05 56.22 55.99 55.99 14,182 -0.30(-0.54%)
Mar 07, 2016 56.23 56.32 56.12 56.30 5,800 -0.21(-0.37%)
Mar 04, 2016 56.16 56.51 56.16 56.51 16,307 +0.21(+0.37%)
Mar 03, 2016 56.00 56.30 55.96 56.30 16,153 +0.35(+0.63%)
Mar 02, 2016 55.50 55.95 55.48 55.95 3,273 +0.34(+0.61%)
Mar 01, 2016 54.79 55.61 54.79 55.61 6,443 +1.44(+2.65%)
Feb 29, 2016 54.57 54.90 54.17 54.17 98,594 -0.50(-0.92%)
Feb 26, 2016 54.83 54.83 54.60 54.68 7,785 -0.23(-0.42%)
Feb 25, 2016 54.49 54.91 54.49 54.91 4,774 +0.82(+1.52%)
Feb 24, 2016 53.77 54.17 53.59 54.09 7,058 -0.09(-0.17%)
Feb 23, 2016 54.57 54.57 54.18 54.18 3,715 -0.49(-0.91%)
Feb 22, 2016 54.75 54.75 54.63 54.67 4,161 +0.46(+0.85%)
Feb 19, 2016 53.87 54.30 53.69 54.21 6,954 +0.39(+0.73%)
Feb 18, 2016 53.71 53.94 53.71 53.82 2,801 +0.19(+0.35%)
Feb 17, 2016 53.29 53.91 53.29 53.63 5,917 +0.64(+1.21%)
Feb 16, 2016 52.80 53.05 52.65 52.99 8,147 +0.93(+1.79%)
Feb 12, 2016 51.94 52.06 52.06 52.06 21,000 +0.47(+0.91%)
Feb 11, 2016 51.44 51.77 51.23 51.59 27,154 -0.59(-1.13%)
Feb 10, 2016 52.34 52.73 52.13 52.18 85,152 -0.06(-0.12%)
Feb 09, 2016 51.65 52.24 51.65 52.24 9,821 +0.02(+0.03%)
Feb 08, 2016 52.87 53.32 51.72 52.23 15,781 -1.19(-2.23%)
Feb 05, 2016 54.22 54.22 53.41 53.42 14,159 -1.02(-1.87%)
Feb 04, 2016 54.64 54.69 54.35 54.44 8,313 -0.12(-0.22%)
Feb 03, 2016 54.50 54.64 53.93 54.56 12,389 +0.32(+0.59%)
Feb 02, 2016 54.32 54.34 54.11 54.24 8,004 -0.76(-1.39%)
Feb 01, 2016 54.51 55.00 54.51 55.00 7,369 +0.33(+0.60%)
Jan 29, 2016 53.96 54.67 53.92 54.67 10,602 +1.25(+2.34%)
Jan 28, 2016 53.90 53.95 53.42 53.42 21,219 +0.03(+0.06%)
Jan 27, 2016 53.77 54.04 53.24 53.39 14,135 -0.55(-1.02%)
Jan 26, 2016 53.19 53.94 53.19 53.94 64,111 +1.00(+1.89%)
Jan 25, 2016 53.05 53.42 52.94 52.94 21,761 -0.34(-0.64%)
Jan 22, 2016 52.92 53.28 52.76 53.28 10,703 +1.06(+2.03%)
Jan 21, 2016 51.85 52.59 51.85 52.22 42,197 +0.06(+0.12%)
Jan 20, 2016 51.57 52.63 51.12 52.16 156,957 -1.30(-2.43%)
Jan 19, 2016 53.45 53.52 53.17 53.46 73,141 +0.21(+0.39%)
Jan 15, 2016 52.51 53.25 53.25 53.25 18,600 -1.01(-1.86%)
Jan 14, 2016 53.76 54.40 53.76 54.26 15,130 +0.43(+0.80%)
Jan 13, 2016 54.75 54.96 53.82 53.83 14,663 -0.66(-1.21%)
Jan 12, 2016 54.83 54.83 54.46 54.49 10,848 -0.10(-0.18%)
Jan 11, 2016 54.78 54.81 54.40 54.59 11,603 +0.14(+0.26%)
Jan 08, 2016 55.17 55.20 54.45 54.45 8,592 -0.92(-1.66%)
Jan 07, 2016 55.51 55.72 55.29 55.37 28,884 -0.65(-1.16%)
Jan 06, 2016 56.01 56.19 55.87 56.02 9,987 -0.46(-0.81%)
Jan 05, 2016 55.99 56.58 55.95 56.48 16,528 +0.62(+1.11%)
Jan 04, 2016 55.77 56.15 55.50 55.86 25,787 -0.98(-1.73%)
Dec 31, 2015 57.00 56.84 56.84 56.84 24,200 -0.38(-0.66%)
Dec 30, 2015 57.28 57.38 57.22 57.22 35,851 -0.21(-0.37%)
Dec 29, 2015 57.26 57.43 57.26 57.43 19,907 +0.71(+1.25%)
Dec 28, 2015 56.29 56.76 56.29 56.72 9,130 -0.04(-0.06%)
Dec 24, 2015 56.60 56.76 56.76 56.76 1,800 +0.05(+0.08%)
Dec 23, 2015 56.45 56.74 56.44 56.71 28,580 -0.11(-0.19%)
Dec 22, 2015 56.73 56.92 56.66 56.82 17,753 +0.51(+0.91%)
Dec 21, 2015 56.75 56.75 56.31 56.31 22,394 -0.19(-0.34%)
Dec 18, 2015 56.49 56.55 56.36 56.50 6,105 -0.14(-0.26%)
Dec 17, 2015 56.86 56.86 56.49 56.65 11,430 -0.55(-0.96%)
Dec 16, 2015 56.51 57.29 56.48 57.19 17,923 +1.02(+1.82%)
Dec 15, 2015 56.14 56.32 56.07 56.17 119,297 +0.38(+0.68%)
Dec 14, 2015 55.50 55.93 55.21 55.79 20,443 +0.35(+0.63%)
Dec 11, 2015 55.36 55.97 55.30 55.44 39,380 -0.52(-0.94%)
Dec 10, 2015 56.23 56.33 55.81 55.96 28,535 -0.21(-0.37%)
Dec 09, 2015 56.26 56.63 56.00 56.17 22,708 -0.33(-0.58%)
Dec 08, 2015 56.12 56.59 56.12 56.50 15,453 -0.17(-0.30%)
Dec 07, 2015 56.90 56.90 56.56 56.67 19,804 -0.44(-0.77%)
Dec 04, 2015 56.42 57.11 56.40 57.11 50,739 +0.89(+1.58%)
Dec 03, 2015 56.75 56.75 56.14 56.22 25,478 -0.59(-1.04%)
Dec 02, 2015 57.40 57.46 56.81 56.81 9,085 -0.85(-1.47%)
Dec 01, 2015 57.40 57.66 57.33 57.66 9,173 +0.73(+1.28%)
Nov 30, 2015 57.09 57.23 56.86 56.93 31,265 -0.07(-0.12%)
Nov 27, 2015 56.77 57.08 56.77 57.00 16,482 +0.03(+0.05%)
Nov 25, 2015 56.78 56.97 56.97 56.97 25,300 +0.17(+0.30%)
Nov 24, 2015 56.60 56.82 56.40 56.80 15,875 -0.10(-0.18%)
Nov 23, 2015 57.07 57.07 56.82 56.90 5,542 -0.17(-0.30%)
Nov 20, 2015 56.99 57.11 56.99 57.07 11,404 +0.44(+0.78%)
Nov 19, 2015 56.58 56.78 56.58 56.63 17,239 +0.23(+0.41%)
Nov 18, 2015 56.02 56.40 55.87 56.40 15,015 +0.31(+0.55%)
Nov 17, 2015 55.95 56.31 55.95 56.09 7,424 +0.26(+0.47%)
Nov 16, 2015 55.37 55.83 55.37 55.83 23,912 +0.66(+1.21%)
Nov 13, 2015 55.55 55.55 55.16 55.16 9,171 -0.52(-0.94%)
Nov 12, 2015 55.76 56.07 55.69 55.69 11,071 -0.30(-0.54%)
Nov 11, 2015 55.91 56.04 55.78 55.99 4,588 +0.44(+0.79%)
Nov 10, 2015 55.31 55.60 55.31 55.55 13,013 +0.00(+0.00%)
Nov 09, 2015 55.84 55.84 55.27 55.55 10,196 -0.94(-1.66%)
Nov 06, 2015 57.21 57.21 56.25 56.48 8,922 -0.95(-1.65%)
Nov 05, 2015 57.41 57.49 57.41 57.43 5,101 +0.10(+0.18%)
Nov 04, 2015 57.55 57.55 57.27 57.33 11,074 -0.52(-0.90%)
Nov 03, 2015 57.59 58.04 57.59 57.85 26,155 -0.40(-0.69%)
Nov 02, 2015 57.47 58.28 57.47 58.25 6,447 +0.73(+1.27%)
Oct 30, 2015 57.56 57.65 57.52 57.52 1,967 -0.37(-0.64%)
Oct 29, 2015 57.52 57.89 57.52 57.89 10,129 -0.14(-0.25%)
Oct 28, 2015 58.02 58.16 57.72 58.03 2,403 +0.14(+0.25%)
Oct 27, 2015 57.67 57.94 57.67 57.89 9,442 -0.12(-0.20%)
Oct 26, 2015 58.20 58.20 57.89 58.01 2,357 -0.05(-0.08%)
Oct 23, 2015 58.20 58.20 58.01 58.05 5,726 -0.12(-0.21%)
Oct 22, 2015 57.82 58.17 57.79 58.17 1,838 +0.59(+1.03%)
Oct 21, 2015 57.81 57.81 57.42 57.58 876 -0.02(-0.03%)
Oct 20, 2015 57.74 57.79 57.60 57.60 3,602 -0.01(-0.02%)
Oct 19, 2015 57.40 57.62 57.40 57.61 25,626 +0.20(+0.35%)
Oct 16, 2015 57.42 57.47 57.34 57.41 46,650 +0.27(+0.46%)
Oct 15, 2015 56.65 57.15 56.65 57.15 4,633 +0.88(+1.56%)
Oct 14, 2015 56.52 56.52 56.26 56.27 6,203 +0.00(+0.00%)
Oct 13, 2015 56.34 56.38 56.25 56.27 1,715 -0.38(-0.67%)
Oct 12, 2015 56.58 56.67 56.58 56.65 4,649 +0.10(+0.18%)
Oct 09, 2015 56.58 56.58 56.37 56.55 8,542 -0.12(-0.21%)
Oct 08, 2015 56.02 56.68 56.02 56.67 26,648 +0.70(+1.25%)
Oct 07, 2015 55.90 56.02 55.87 55.97 10,933 +0.26(+0.47%)
Oct 06, 2015 55.84 55.97 55.68 55.71 7,173 -0.24(-0.44%)
Oct 05, 2015 55.49 55.95 55.49 55.95 9,967 +1.02(+1.85%)
Oct 02, 2015 54.13 54.94 54.00 54.94 15,776 +0.58(+1.07%)
Oct 01, 2015 54.29 54.37 53.92 54.36 23,216 +0.37(+0.69%)
Sep 30, 2015 53.78 53.99 53.69 53.99 5,830 +0.42(+0.78%)
Sep 29, 2015 53.12 53.60 53.12 53.57 126,898 +0.39(+0.73%)
Sep 28, 2015 53.42 53.42 53.03 53.18 3,647 -0.71(-1.32%)
Sep 25, 2015 53.93 54.10 53.85 53.89 6,530 +0.40(+0.75%)
Sep 24, 2015 53.29 53.58 53.29 53.49 7,129 -0.26(-0.48%)
Sep 23, 2015 53.64 53.75 53.48 53.75 1,621 +0.16(+0.30%)
Sep 22, 2015 53.74 53.78 53.41 53.59 6,707 -0.71(-1.31%)
Sep 21, 2015 54.37 54.37 54.16 54.30 6,364 +0.28(+0.53%)
Sep 18, 2015 53.95 54.48 53.95 54.02 3,308 -0.84(-1.53%)
Sep 17, 2015 54.22 55.26 54.15 54.86 13,095 +0.52(+0.95%)
Sep 16, 2015 53.95 54.39 53.95 54.34 2,006 +0.52(+0.97%)
Sep 15, 2015 53.33 53.82 53.27 53.82 28,491 +0.33(+0.62%)
Sep 14, 2015 53.64 53.64 53.44 53.49 19,040 -0.12(-0.22%)
Sep 11, 2015 53.00 53.61 52.93 53.61 6,350 +0.52(+0.98%)
Sep 10, 2015 53.21 53.49 53.09 53.09 7,813 +0.13(+0.25%)
Sep 09, 2015 53.16 53.17 52.96 52.96 2,088 -0.34(-0.64%)
Sep 08, 2015 53.06 53.30 52.91 53.30 10,989 +1.04(+1.99%)
Sep 04, 2015 52.41 52.26 52.26 52.26 5,900 -0.91(-1.71%)
Sep 03, 2015 53.02 53.44 52.96 53.17 4,426 +0.04(+0.08%)
Sep 02, 2015 52.96 53.13 52.70 53.13 16,120 +0.72(+1.37%)
Sep 01, 2015 52.50 52.94 52.28 52.41 52,099 -1.60(-2.96%)
Aug 31, 2015 54.20 54.33 53.95 54.01 44,493 -0.68(-1.23%)
Aug 28, 2015 54.49 54.69 54.39 54.69 20,497 +0.15(+0.27%)
Aug 27, 2015 54.59 54.98 54.54 54.54 10,092 +0.79(+1.47%)
Aug 26, 2015 53.34 53.75 52.92 53.75 18,394 +0.93(+1.76%)
Aug 25, 2015 53.29 55.16 52.82 52.82 10,671 +0.06(+0.11%)
Aug 24, 2015 50.22 54.21 45.40 52.76 18,421 -2.89(-5.19%)
Aug 21, 2015 56.32 56.32 55.57 55.65 12,168 -0.95(-1.68%)
Aug 20, 2015 56.79 56.89 56.60 56.60 12,774 -0.84(-1.46%)
Aug 19, 2015 57.38 57.67 57.16 57.44 13,817 -0.23(-0.40%)
Aug 18, 2015 57.63 57.73 57.60 57.67 2,964 -0.13(-0.23%)
Aug 17, 2015 57.49 57.80 57.44 57.80 4,022 +0.09(+0.16%)
Aug 14, 2015 57.39 57.72 57.39 57.71 2,677 +0.33(+0.57%)
Aug 13, 2015 57.05 57.56 57.05 57.38 10,863 +0.13(+0.24%)
Aug 12, 2015 56.90 57.25 56.78 57.25 8,908 -0.08(-0.14%)
Aug 11, 2015 57.07 57.34 57.04 57.33 41,359 +0.01(+0.02%)
Aug 10, 2015 57.48 57.48 57.25 57.32 45,067 +0.15(+0.26%)
Aug 07, 2015 56.81 57.17 56.81 57.17 2,180 +0.01(+0.02%)
Aug 06, 2015 57.22 57.22 56.80 57.16 22,232 -0.06(-0.11%)
Aug 05, 2015 57.38 57.45 57.12 57.22 9,315 -0.01(-0.02%)
Aug 04, 2015 57.36 57.42 57.23 57.23 3,032 +0.15(+0.27%)
Aug 03, 2015 57.15 57.25 57.08 57.08 1,166 -0.06(-0.10%)
Jul 31, 2015 57.34 57.44 57.14 57.14 2,358 +0.26(+0.46%)
Jul 30, 2015 56.80 56.91 56.80 56.88 9,500 -0.31(-0.54%)
Jul 29, 2015 56.95 57.19 56.81 57.19 9,810 +0.22(+0.39%)
Jul 28, 2015 56.68 56.97 56.68 56.97 4,448 +0.55(+0.97%)
Jul 27, 2015 56.50 56.53 56.42 56.42 5,825 -0.31(-0.55%)
Jul 24, 2015 56.76 56.81 56.72 56.73 10,209 +0.02(+0.04%)
Jul 23, 2015 56.93 56.93 56.71 56.71 4,679 -0.71(-1.25%)
Jul 22, 2015 57.38 57.46 57.38 57.42 10,385 -0.02(-0.03%)
Jul 21, 2015 57.53 57.53 57.43 57.45 3,106 -0.13(-0.23%)
Jul 20, 2015 57.37 57.58 57.37 57.58 12,168 +0.05(+0.09%)
Jul 17, 2015 57.66 57.66 57.50 57.53 1,383 -0.01(-0.01%)
Jul 16, 2015 57.55 57.56 57.47 57.53 3,008 +0.40(+0.70%)
Jul 15, 2015 57.16 57.25 57.09 57.13 11,298 -0.12(-0.20%)
Jul 14, 2015 57.18 57.25 57.18 57.25 2,283 +0.37(+0.65%)
Jul 13, 2015 56.93 56.93 56.84 56.88 1,259 +0.11(+0.19%)
Jul 10, 2015 56.56 56.84 56.56 56.77 5,490 +0.89(+1.59%)
Jul 09, 2015 56.19 56.20 55.88 55.88 1,834 +0.13(+0.23%)
Jul 08, 2015 56.05 56.05 55.75 55.75 4,767 -0.60(-1.06%)
Jul 07, 2015 56.11 56.35 55.98 56.35 3,450 +0.33(+0.60%)
Jul 06, 2015 56.01 56.19 56.01 56.02 3,571 -0.28(-0.50%)
Jul 02, 2015 56.34 56.30 56.30 56.30 1,100 +0.26(+0.47%)
Jul 01, 2015 56.03 56.06 56.00 56.03 7,801 +0.19(+0.34%)
Jun 30, 2015 55.72 55.88 55.68 55.84 2,052 +0.16(+0.29%)
Jun 29, 2015 56.17 56.24 55.68 55.68 3,328 -0.82(-1.44%)
Jun 26, 2015 56.41 56.50 56.29 56.50 3,945 +0.01(+0.02%)
Jun 25, 2015 56.53 56.60 56.49 56.49 5,067 -0.35(-0.62%)
Jun 24, 2015 56.84 56.84 56.84 56.84 613 -0.18(-0.32%)
Jun 23, 2015 57.10 57.10 57.02 57.02 1,049 -0.30(-0.53%)
Jun 22, 2015 57.41 57.47 57.33 57.33 1,516 +0.00(+0.00%)
Jun 19, 2015 57.18 57.33 57.18 57.33 5,795 -0.25(-0.43%)
Jun 18, 2015 57.15 57.88 57.15 57.58 5,463 +0.44(+0.76%)
Jun 17, 2015 56.84 57.14 51.17 57.14 2,789 +0.26(+0.46%)
Jun 16, 2015 56.77 56.97 56.70 56.88 3,687 +0.26(+0.46%)
Jun 15, 2015 56.48 56.48 56.46 56.62 4,051 -0.16(-0.28%)
Jun 12, 2015 56.70 56.78 56.70 56.78 852 -0.10(-0.18%)
Jun 11, 2015 56.81 56.88 56.73 56.88 5,639 +0.36(+0.64%)
Jun 10, 2015 56.16 56.65 56.16 56.52 1,626 +0.51(+0.91%)
Jun 09, 2015 56.28 56.28 55.99 56.01 16,400 -0.20(-0.36%)
Jun 08, 2015 56.22 56.25 56.19 56.21 1,306 -0.26(-0.46%)
Jun 05, 2015 56.73 56.73 56.37 56.47 2,930 -0.54(-0.95%)
Jun 04, 2015 57.13 57.26 57.00 57.01 3,445 +0.04(+0.07%)
Jun 03, 2015 56.99 57.01 56.95 56.97 4,068 -0.66(-1.15%)
Jun 02, 2015 57.56 57.81 57.56 57.63 41,279 -0.24(-0.41%)
Jun 01, 2015 57.75 57.94 57.68 57.87 63,641 +0.37(+0.64%)
May 29, 2015 57.76 57.78 57.50 57.50 5,091 -0.45(-0.78%)
May 28, 2015 57.77 57.96 57.75 57.95 1,169 -0.32(-0.55%)
May 27, 2015 57.92 58.27 57.92 58.27 1,157 +0.53(+0.92%)
May 26, 2015 57.78 57.83 57.71 57.74 2,755 -0.69(-1.18%)
May 22, 2015 58.25 58.43 58.43 58.43 1,600 -0.13(-0.22%)
May 21, 2015 58.36 58.57 58.36 58.56 1,267 -0.19(-0.32%)
May 20, 2015 58.70 58.84 58.60 58.75 5,268 +0.09(+0.15%)
May 19, 2015 58.77 58.77 58.63 58.66 1,451 -0.14(-0.24%)
May 18, 2015 58.88 58.88 58.73 58.80 3,161 -0.11(-0.19%)
May 15, 2015 58.37 58.91 58.37 58.91 6,516 +0.66(+1.14%)
May 14, 2015 58.08 58.25 58.08 58.25 1,209 +0.32(+0.55%)
May 13, 2015 57.83 57.93 57.80 57.93 1,480 +0.47(+0.82%)
May 12, 2015 56.95 57.52 56.95 57.46 1,966 -0.04(-0.07%)
May 11, 2015 57.90 57.90 57.50 57.50 1,143 -0.51(-0.88%)
May 08, 2015 58.00 58.15 57.93 58.01 6,446 +1.11(+1.95%)
May 07, 2015 56.44 56.90 56.44 56.90 5,721 +0.40(+0.71%)
May 06, 2015 56.84 56.84 56.43 56.50 3,530 -0.44(-0.77%)
May 05, 2015 57.89 57.89 56.90 56.94 9,461 -1.03(-1.78%)
May 04, 2015 57.95 58.11 57.91 57.97 2,234 +0.17(+0.29%)
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.