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 (%)
Jun 30, 2016 48.35 48.76 48.32 48.76 4,911 +0.51(+1.06%)
Jun 29, 2016 48.23 48.28 48.09 48.25 2,676 +0.72(+1.52%)
Jun 28, 2016 47.42 47.59 47.25 47.53 10,638 +1.10(+2.36%)
Jun 27, 2016 46.36 46.45 45.98 46.43 21,764 -0.37(-0.79%)
Jun 24, 2016 45.92 47.13 45.92 46.80 7,886 -1.63(-3.37%)
Jun 23, 2016 48.43 48.43 48.39 48.43 1,942 +0.36(+0.75%)
Jun 22, 2016 48.02 48.16 48.02 48.07 1,894 -0.09(-0.18%)
Jun 21, 2016 47.98 48.19 47.94 48.16 9,308 +0.32(+0.68%)
Jun 20, 2016 48.01 48.04 47.84 47.84 9,474 +0.55(+1.16%)
Jun 17, 2016 47.10 47.34 46.99 47.29 7,116 +0.14(+0.29%)
Jun 16, 2016 46.79 47.15 46.75 47.15 4,623 -0.03(-0.07%)
Jun 15, 2016 47.25 47.43 47.11 47.18 12,503 +0.34(+0.73%)
Jun 14, 2016 46.94 46.96 46.71 46.84 9,979 -0.29(-0.61%)
Jun 13, 2016 47.45 47.45 47.13 47.13 3,867 -0.15(-0.32%)
Jun 10, 2016 47.42 47.42 47.26 47.28 6,718 -0.59(-1.23%)
Jun 09, 2016 47.65 47.87 47.65 47.87 7,085 +0.01(+0.02%)
Jun 08, 2016 47.74 47.90 47.71 47.86 15,362 +0.21(+0.45%)
Jun 07, 2016 47.46 47.76 47.46 47.64 42,339 +0.15(+0.32%)
Jun 06, 2016 47.53 47.55 47.25 47.49 14,531 +0.10(+0.20%)
Jun 03, 2016 47.33 47.45 47.27 47.40 29,470 +0.50(+1.07%)
Jun 02, 2016 46.75 46.96 46.75 46.90 10,893 -0.02(-0.05%)
Jun 01, 2016 46.69 46.92 46.69 46.92 8,678 -0.05(-0.10%)
May 31, 2016 47.15 47.15 46.82 46.97 8,164 -0.03(-0.07%)
May 27, 2016 46.93 47.00 47.00 47.00 14,467 +0.12(+0.25%)
May 26, 2016 46.78 46.94 46.78 46.88 9,972 -0.01(-0.03%)
May 25, 2016 46.87 46.94 46.72 46.90 27,425 +0.03(+0.07%)
May 24, 2016 46.67 46.88 46.67 46.87 44,682 +0.56(+1.22%)
May 23, 2016 46.37 46.39 46.28 46.30 10,681 +0.02(+0.03%)
May 20, 2016 46.36 46.36 46.26 46.28 5,838 +0.26(+0.57%)
May 19, 2016 46.11 46.12 45.92 46.02 35,047 -0.38(-0.82%)
May 18, 2016 46.77 46.89 46.40 46.40 6,490 -0.42(-0.90%)
May 17, 2016 47.37 47.37 46.71 46.83 26,424 -0.63(-1.32%)
May 16, 2016 47.26 47.48 47.26 47.45 6,783 +0.49(+1.05%)
May 13, 2016 47.05 47.16 46.91 46.96 4,307 -0.36(-0.77%)
May 12, 2016 47.20 47.44 47.01 47.32 6,684 +0.14(+0.30%)
May 11, 2016 47.52 47.52 47.18 47.18 5,471 -0.82(-1.71%)
May 10, 2016 47.93 48.10 47.89 48.00 8,699 +0.34(+0.70%)
May 09, 2016 47.58 47.75 47.57 47.67 10,609 +0.28(+0.59%)
May 06, 2016 47.10 47.39 47.10 47.39 5,756 +0.28(+0.59%)
May 05, 2016 47.09 47.20 47.09 47.11 2,831 +0.06(+0.14%)
May 04, 2016 46.80 47.06 46.80 47.05 4,176 +0.27(+0.58%)
May 03, 2016 46.79 46.92 46.67 46.78 4,082 -0.26(-0.56%)
May 02, 2016 46.83 47.09 46.81 47.04 11,916 +0.77(+1.66%)
Apr 29, 2016 46.61 46.65 46.13 46.27 15,758 -0.43(-0.93%)
Apr 28, 2016 46.86 47.02 46.60 46.71 11,991 -0.31(-0.66%)
Apr 27, 2016 46.90 47.03 46.70 47.02 7,188 +0.05(+0.10%)
Apr 26, 2016 47.10 47.13 46.92 46.97 4,837 +0.26(+0.56%)
Apr 25, 2016 46.56 46.78 46.53 46.71 7,483 +0.21(+0.44%)
Apr 22, 2016 46.44 46.50 46.30 46.50 11,356 +0.22(+0.48%)
Apr 21, 2016 46.61 46.72 46.15 46.28 12,475 -0.61(-1.31%)
Apr 20, 2016 47.04 47.16 46.89 46.89 19,828 -0.36(-0.77%)
Apr 19, 2016 47.44 47.44 47.10 47.25 3,311 +0.12(+0.25%)
Apr 18, 2016 46.85 47.17 46.85 47.14 77,285 +0.26(+0.56%)
Apr 15, 2016 46.60 46.87 46.60 46.87 3,663 +0.21(+0.44%)
Apr 14, 2016 46.91 46.91 46.66 46.67 12,351 -0.32(-0.68%)
Apr 13, 2016 47.14 47.14 46.94 46.98 17,478 -0.16(-0.33%)
Apr 12, 2016 46.79 47.18 46.76 47.14 17,097 +0.36(+0.76%)
Apr 11, 2016 46.96 47.02 46.79 46.79 29,315 +0.03(+0.07%)
Apr 08, 2016 46.90 46.91 46.73 46.75 5,287 +0.57(+1.23%)
Apr 07, 2016 46.45 46.45 46.19 46.19 3,853 -0.50(-1.06%)
Apr 06, 2016 46.37 46.68 46.32 46.68 5,200 +0.33(+0.72%)
Apr 05, 2016 46.44 46.44 46.27 46.35 8,037 -0.21(-0.46%)
Apr 04, 2016 46.75 46.75 46.53 46.56 2,493 -0.26(-0.56%)
Apr 01, 2016 46.47 46.83 46.47 46.83 4,206 -0.14(-0.29%)
Mar 31, 2016 46.72 46.96 46.72 46.96 12,628 +0.07(+0.15%)
Mar 30, 2016 46.93 47.43 46.79 46.89 7,001 +0.34(+0.73%)
Mar 29, 2016 45.70 46.59 45.70 46.55 19,452 +0.68(+1.47%)
Mar 28, 2016 45.51 45.88 45.51 45.87 8,547 +0.29(+0.64%)
Mar 24, 2016 45.36 45.58 45.58 45.58 6,793 -0.10(-0.21%)
Mar 23, 2016 45.79 45.85 45.67 45.67 8,237 -0.24(-0.53%)
Mar 22, 2016 45.98 46.05 45.92 45.92 4,920 -0.24(-0.51%)
Mar 21, 2016 46.28 46.39 46.07 46.15 29,291 -0.25(-0.53%)
Mar 18, 2016 46.47 46.60 46.40 46.40 2,855 -0.17(-0.36%)
Mar 17, 2016 45.94 46.57 45.94 46.57 20,732 +0.64(+1.40%)
Mar 16, 2016 45.17 45.93 45.16 45.93 7,033 +0.59(+1.30%)
Mar 15, 2016 45.01 45.34 45.01 45.34 11,621 -0.01(-0.03%)
Mar 14, 2016 45.16 45.38 45.16 45.35 18,415 +0.13(+0.30%)
Mar 11, 2016 44.92 45.22 44.92 45.22 41,429 +0.87(+1.96%)
Mar 10, 2016 44.63 44.80 44.15 44.35 46,784 +0.06(+0.14%)
Mar 09, 2016 44.35 44.53 44.28 44.28 22,816 +0.07(+0.15%)
Mar 08, 2016 44.26 44.40 44.21 44.22 17,959 -0.24(-0.54%)
Mar 07, 2016 44.40 44.47 44.31 44.46 7,345 -0.17(-0.37%)
Mar 04, 2016 44.35 44.62 44.35 44.62 20,650 +0.17(+0.37%)
Mar 03, 2016 44.22 44.46 44.19 44.46 20,455 +0.28(+0.63%)
Mar 02, 2016 43.83 44.18 43.81 44.18 4,144 +0.27(+0.61%)
Mar 01, 2016 43.26 43.91 43.26 43.91 8,159 +1.13(+2.65%)
Feb 29, 2016 43.09 43.35 42.78 42.78 124,858 -0.40(-0.92%)
Feb 26, 2016 43.30 43.30 43.11 43.18 9,858 -0.18(-0.42%)
Feb 25, 2016 43.03 43.36 43.03 43.36 6,045 +0.65(+1.52%)
Feb 24, 2016 42.46 42.78 42.32 42.71 8,938 -0.07(-0.17%)
Feb 23, 2016 43.09 43.09 42.78 42.78 4,704 -0.39(-0.91%)
Feb 22, 2016 43.23 43.23 43.14 43.17 5,269 +0.36(+0.85%)
Feb 19, 2016 42.54 42.88 42.39 42.81 8,806 +0.31(+0.73%)
Feb 18, 2016 42.41 42.60 42.41 42.50 3,547 +0.15(+0.35%)
Feb 17, 2016 42.08 42.57 42.08 42.35 7,493 +0.51(+1.21%)
Feb 16, 2016 41.69 41.89 41.58 41.84 10,317 +0.73(+1.79%)
Feb 12, 2016 41.01 41.11 41.11 41.11 26,594 +0.37(+0.91%)
Feb 11, 2016 40.62 40.88 40.45 40.74 34,387 -0.47(-1.13%)
Feb 10, 2016 41.33 41.64 41.16 41.20 107,835 -0.05(-0.12%)
Feb 09, 2016 40.79 41.26 40.79 41.26 12,437 +0.01(+0.03%)
Feb 08, 2016 41.75 42.10 40.84 41.24 19,984 -0.94(-2.23%)
Feb 05, 2016 42.81 42.81 42.18 42.18 17,930 -0.80(-1.87%)
Feb 04, 2016 43.15 43.19 42.92 42.99 10,527 -0.10(-0.22%)
Feb 03, 2016 43.04 43.15 42.58 43.08 15,689 +0.25(+0.59%)
Feb 02, 2016 42.89 42.91 42.73 42.83 10,136 -0.60(-1.39%)
Feb 01, 2016 43.04 43.43 43.04 43.43 9,332 +0.26(+0.60%)
Jan 29, 2016 42.61 43.17 42.58 43.17 13,426 +0.99(+2.34%)
Jan 28, 2016 42.56 42.60 42.18 42.18 26,871 +0.02(+0.06%)
Jan 27, 2016 42.46 42.67 42.04 42.16 17,900 -0.43(-1.02%)
Jan 26, 2016 42.00 42.59 42.00 42.59 81,189 +0.79(+1.89%)
Jan 25, 2016 41.89 42.18 41.80 41.80 27,557 -0.27(-0.64%)
Jan 22, 2016 41.79 42.07 41.66 42.07 13,554 +0.84(+2.03%)
Jan 21, 2016 40.94 41.53 40.94 41.24 53,437 +0.05(+0.12%)
Jan 20, 2016 40.72 41.56 40.37 41.19 198,768 -1.03(-2.43%)
Jan 19, 2016 42.21 42.26 41.99 42.21 92,624 +0.16(+0.39%)
Jan 15, 2016 41.46 42.05 42.05 42.05 23,554 -0.80(-1.86%)
Jan 14, 2016 42.45 42.96 42.45 42.85 19,160 +0.34(+0.80%)
Jan 13, 2016 43.23 43.40 42.50 42.51 18,569 -0.52(-1.21%)
Jan 12, 2016 43.30 43.30 43.00 43.03 13,737 -0.08(-0.18%)
Jan 11, 2016 43.26 43.28 42.96 43.11 14,693 +0.11(+0.26%)
Jan 08, 2016 43.56 43.59 43.00 43.00 10,880 -0.73(-1.66%)
Jan 07, 2016 43.83 44.00 43.66 43.72 36,578 -0.51(-1.16%)
Jan 06, 2016 44.23 44.37 44.12 44.24 12,647 -0.36(-0.81%)
Jan 05, 2016 44.21 44.67 44.18 44.60 20,930 +0.49(+1.11%)
Jan 04, 2016 44.04 44.34 43.83 44.11 32,656 -0.78(-1.73%)
Dec 31, 2015 45.01 44.89 44.89 44.89 30,646 -0.30(-0.66%)
Dec 30, 2015 45.23 45.31 45.18 45.18 45,401 -0.17(-0.37%)
Dec 29, 2015 45.22 45.35 45.22 45.35 25,209 +0.56(+1.25%)
Dec 28, 2015 44.45 44.82 44.45 44.79 11,562 -0.03(-0.06%)
Dec 24, 2015 44.69 44.82 44.82 44.82 2,279 +0.04(+0.08%)
Dec 23, 2015 44.57 44.80 44.57 44.78 36,193 +0.31(+0.69%)
Dec 22, 2015 44.40 44.55 44.35 44.47 22,681 +0.40(+0.91%)
Dec 21, 2015 44.42 44.42 44.07 44.07 28,611 -0.15(-0.34%)
Dec 18, 2015 44.21 44.26 44.11 44.22 7,799 -0.11(-0.26%)
Dec 17, 2015 44.50 44.50 44.21 44.34 14,603 -0.43(-0.96%)
Dec 16, 2015 44.23 44.84 44.21 44.76 22,898 +0.80(+1.82%)
Dec 15, 2015 43.94 44.08 43.89 43.96 152,417 +0.30(+0.68%)
Dec 14, 2015 43.44 43.78 43.21 43.67 26,118 +0.27(+0.63%)
Dec 11, 2015 43.33 43.80 43.28 43.39 50,313 -0.41(-0.94%)
Dec 10, 2015 44.01 44.09 43.68 43.80 36,457 -0.16(-0.37%)
Dec 09, 2015 44.03 44.32 43.83 43.96 29,012 -0.26(-0.58%)
Dec 08, 2015 43.93 44.29 43.93 44.22 19,743 -0.13(-0.30%)
Dec 07, 2015 44.54 44.54 44.27 44.36 25,302 -0.34(-0.77%)
Dec 04, 2015 44.16 44.70 44.14 44.70 64,825 +0.70(+1.58%)
Dec 03, 2015 44.42 44.42 43.94 44.00 32,551 -0.46(-1.04%)
Dec 02, 2015 44.93 44.97 44.47 44.47 11,607 -0.67(-1.47%)
Dec 01, 2015 44.93 45.13 44.87 45.13 11,719 +0.57(+1.28%)
Nov 30, 2015 44.68 44.79 44.50 44.56 39,945 -0.05(-0.12%)
Nov 27, 2015 44.43 44.68 44.43 44.61 21,057 +0.02(+0.05%)
Nov 25, 2015 44.44 44.59 44.59 44.59 32,324 +0.13(+0.30%)
Nov 24, 2015 44.30 44.47 44.14 44.46 20,282 -0.08(-0.18%)
Nov 23, 2015 44.67 44.67 44.47 44.54 7,080 -0.13(-0.30%)
Nov 20, 2015 44.61 44.70 44.61 44.67 14,570 +0.34(+0.78%)
Nov 19, 2015 44.29 44.44 44.29 44.33 22,025 +0.18(+0.41%)
Nov 18, 2015 43.85 44.14 43.73 44.14 19,183 +0.24(+0.55%)
Nov 17, 2015 43.79 44.07 43.79 43.90 9,485 +0.21(+0.47%)
Nov 16, 2015 43.34 43.70 43.34 43.70 30,550 +0.52(+1.21%)
Nov 13, 2015 43.48 43.48 43.18 43.18 11,717 -0.41(-0.94%)
Nov 12, 2015 43.64 43.89 43.59 43.59 14,144 -0.23(-0.54%)
Nov 11, 2015 43.76 43.86 43.66 43.82 5,861 +0.34(+0.79%)
Nov 10, 2015 43.29 43.52 43.29 43.48 16,625 +0.00(+0.00%)
Nov 09, 2015 43.71 43.71 43.26 43.48 13,026 -0.73(-1.66%)
Nov 06, 2015 44.78 44.78 44.03 44.21 11,399 -0.74(-1.65%)
Nov 05, 2015 44.93 45.00 44.93 44.95 6,517 +0.08(+0.18%)
Nov 04, 2015 45.04 45.04 44.83 44.87 14,148 -0.41(-0.90%)
Nov 03, 2015 45.08 45.43 45.08 45.28 33,416 -0.31(-0.69%)
Nov 02, 2015 44.98 45.62 44.98 45.59 8,236 +0.57(+1.27%)
Oct 30, 2015 45.05 45.12 45.02 45.02 2,513 -0.29(-0.64%)
Oct 29, 2015 45.02 45.31 45.02 45.31 12,941 -0.11(-0.25%)
Oct 28, 2015 45.41 45.52 45.18 45.42 3,070 +0.11(+0.25%)
Oct 27, 2015 45.14 45.35 45.14 45.31 12,063 -0.09(-0.20%)
Oct 26, 2015 45.55 45.55 45.31 45.40 3,011 -0.04(-0.08%)
Oct 23, 2015 45.55 45.55 45.40 45.44 7,315 -0.09(-0.21%)
Oct 22, 2015 45.26 45.53 45.23 45.53 2,348 +0.46(+1.03%)
Oct 21, 2015 45.25 45.25 44.94 45.07 1,119 -0.02(-0.03%)
Oct 20, 2015 45.19 45.23 45.08 45.08 4,602 -0.01(-0.02%)
Oct 19, 2015 44.93 45.10 44.93 45.09 32,740 +0.16(+0.35%)
Oct 16, 2015 44.94 44.98 44.88 44.93 59,601 +0.21(+0.46%)
Oct 15, 2015 44.34 44.73 44.34 44.73 5,919 +0.68(+1.56%)
Oct 14, 2015 44.24 44.24 44.03 44.04 7,925 +0.00(+0.00%)
Oct 13, 2015 44.10 44.13 44.03 44.04 2,191 -0.30(-0.67%)
Oct 12, 2015 44.29 44.36 44.29 44.34 5,939 +0.08(+0.18%)
Oct 09, 2015 44.29 44.29 44.12 44.26 10,913 -0.09(-0.21%)
Oct 08, 2015 43.85 44.36 43.85 44.36 34,046 +0.55(+1.25%)
Oct 07, 2015 43.75 43.85 43.73 43.81 13,968 +0.20(+0.47%)
Oct 06, 2015 43.71 43.81 43.58 43.60 9,164 -0.19(-0.44%)
Oct 05, 2015 43.43 43.80 43.43 43.80 12,734 +0.79(+1.85%)
Oct 02, 2015 42.37 43.00 42.27 43.00 20,155 +0.45(+1.07%)
Oct 01, 2015 42.49 42.56 42.21 42.55 29,661 +0.29(+0.69%)
Sep 30, 2015 42.09 42.26 42.02 42.26 7,448 +0.33(+0.78%)
Sep 29, 2015 41.58 41.95 41.58 41.93 162,128 +0.31(+0.73%)
Sep 28, 2015 41.81 41.81 41.51 41.62 4,659 -0.56(-1.32%)
Sep 25, 2015 42.21 42.34 42.15 42.18 8,342 +0.31(+0.75%)
Sep 24, 2015 41.71 41.94 41.71 41.87 9,108 -0.20(-0.48%)
Sep 23, 2015 41.98 42.07 41.86 42.07 2,071 +0.13(+0.30%)
Sep 22, 2015 42.06 42.09 41.80 41.94 8,569 -0.55(-1.31%)
Sep 21, 2015 42.56 42.56 42.39 42.50 8,130 +0.22(+0.53%)
Sep 18, 2015 42.23 42.64 42.23 42.28 4,226 -0.43(-1.00%)
Sep 17, 2015 42.21 43.02 42.15 42.70 16,821 +0.40(+0.95%)
Sep 16, 2015 42.00 42.34 42.00 42.30 2,576 +0.40(+0.97%)
Sep 15, 2015 41.51 41.90 41.47 41.90 36,598 +0.26(+0.62%)
Sep 14, 2015 41.76 41.76 41.60 41.64 24,457 -0.09(-0.22%)
Sep 11, 2015 41.26 41.73 41.20 41.73 8,156 +0.40(+0.98%)
Sep 10, 2015 41.42 41.64 41.33 41.33 10,036 +0.10(+0.25%)
Sep 09, 2015 41.39 41.39 41.23 41.23 2,682 -0.26(-0.64%)
Sep 08, 2015 41.31 41.49 41.19 41.49 14,116 +0.81(+1.99%)
Sep 04, 2015 40.80 40.68 40.68 40.68 7,578 -0.71(-1.71%)
Sep 03, 2015 41.27 41.60 41.23 41.39 5,685 +0.03(+0.08%)
Sep 02, 2015 41.23 41.36 41.03 41.36 20,707 +0.56(+1.37%)
Sep 01, 2015 40.87 41.21 40.70 40.80 66,924 -1.25(-2.96%)
Aug 31, 2015 42.19 42.29 42.00 42.05 57,153 -0.53(-1.23%)
Aug 28, 2015 42.42 42.57 42.34 42.57 26,329 +0.11(+0.27%)
Aug 27, 2015 42.50 42.80 42.46 42.46 12,963 +0.61(+1.47%)
Aug 26, 2015 41.52 41.84 41.20 41.84 23,628 +0.72(+1.76%)
Aug 25, 2015 41.48 42.94 41.12 41.12 13,707 +0.05(+0.11%)
Aug 24, 2015 39.10 42.20 35.34 41.07 23,662 -2.25(-5.19%)
Aug 21, 2015 43.84 43.84 43.26 43.32 15,630 -0.74(-1.68%)
Aug 20, 2015 44.21 44.29 44.06 44.06 16,408 -0.65(-1.46%)
Aug 19, 2015 44.67 44.89 44.50 44.72 17,748 -0.18(-0.40%)
Aug 18, 2015 44.86 44.94 44.84 44.89 3,807 -0.10(-0.23%)
Aug 17, 2015 44.75 45.00 44.72 45.00 5,166 +0.07(+0.16%)
Aug 14, 2015 44.68 44.93 44.68 44.93 3,438 +0.25(+0.57%)
Aug 13, 2015 44.41 44.81 44.41 44.67 13,954 +0.11(+0.24%)
Aug 12, 2015 44.30 44.57 44.20 44.57 11,442 -0.06(-0.14%)
Aug 11, 2015 44.43 44.64 44.40 44.63 53,128 +0.01(+0.02%)
Aug 10, 2015 44.75 44.75 44.57 44.62 57,891 +0.12(+0.26%)
Aug 07, 2015 44.23 44.51 44.23 44.51 2,800 +0.01(+0.02%)
Aug 06, 2015 44.54 44.54 44.22 44.50 28,558 -0.05(-0.11%)
Aug 05, 2015 44.67 44.72 44.47 44.54 11,965 -0.01(-0.02%)
Aug 04, 2015 44.65 44.70 44.56 44.56 3,894 +0.12(+0.27%)
Aug 03, 2015 44.49 44.57 44.44 44.44 1,497 -0.05(-0.10%)
Jul 31, 2015 44.64 44.72 44.48 44.48 3,028 +0.20(+0.46%)
Jul 30, 2015 44.22 44.30 44.22 44.28 12,203 -0.24(-0.54%)
Jul 29, 2015 44.33 44.52 44.23 44.52 12,601 +0.17(+0.39%)
Jul 28, 2015 44.12 44.35 44.12 44.35 5,713 +0.43(+0.97%)
Jul 27, 2015 43.98 44.01 43.92 43.92 7,482 -0.24(-0.55%)
Jul 24, 2015 44.19 44.23 44.16 44.16 13,114 +0.02(+0.04%)
Jul 23, 2015 44.32 44.32 44.15 44.15 6,010 -0.56(-1.25%)
Jul 22, 2015 44.67 44.73 44.67 44.70 13,340 -0.02(-0.03%)
Jul 21, 2015 44.79 44.79 44.71 44.72 3,989 -0.11(-0.23%)
Jul 20, 2015 44.66 44.82 44.66 44.82 15,630 +0.04(+0.09%)
Jul 17, 2015 44.89 44.89 44.76 44.78 1,776 -0.01(-0.01%)
Jul 16, 2015 44.80 44.81 44.74 44.79 3,863 +0.31(+0.70%)
Jul 15, 2015 44.50 44.57 44.44 44.48 14,512 -0.09(-0.20%)
Jul 14, 2015 44.51 44.57 44.51 44.57 2,932 +0.29(+0.65%)
Jul 13, 2015 44.32 44.32 44.25 44.28 1,617 +0.08(+0.19%)
Jul 10, 2015 44.03 44.25 44.03 44.19 7,052 +0.69(+1.59%)
Jul 09, 2015 43.74 43.75 43.50 43.50 2,355 +0.10(+0.23%)
Jul 08, 2015 43.63 43.63 43.40 43.40 6,123 -0.47(-1.06%)
Jul 07, 2015 43.68 43.87 43.58 43.87 4,431 +0.26(+0.60%)
Jul 06, 2015 43.60 43.74 43.60 43.61 4,587 -0.22(-0.50%)
Jul 02, 2015 43.86 43.83 43.83 43.83 1,413 +0.20(+0.47%)
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.