Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.49 46.71 46.41 46.50 35,085 -0.12(-0.25%)
Nov 29, 2016 46.56 46.67 46.56 46.62 8,557 +0.35(+0.75%)
Nov 28, 2016 46.29 46.33 46.21 46.27 14,308 +0.35(+0.76%)
Nov 25, 2016 46.02 46.02 45.88 45.92 2,062 +0.18(+0.40%)
Nov 23, 2016 45.74 45.74 45.74 0 -0.21(-0.46%)
Nov 22, 2016 45.65 45.95 45.65 45.95 15,460 +0.54(+1.18%)
Nov 21, 2016 45.60 45.60 45.41 45.41 6,821 -0.04(-0.08%)
Nov 18, 2016 45.56 45.56 45.32 45.45 15,700 -0.08(-0.18%)
Nov 17, 2016 45.84 45.84 45.48 45.53 5,363 +0.02(+0.04%)
Nov 16, 2016 45.55 45.55 45.39 45.51 10,957 -0.37(-0.82%)
Nov 15, 2016 46.04 46.04 45.74 45.89 15,376 -0.14(-0.31%)
Nov 14, 2016 45.41 46.06 45.41 46.03 16,543 +0.24(+0.53%)
Nov 11, 2016 45.61 45.89 45.61 45.79 5,854 -0.11(-0.24%)
Nov 10, 2016 45.72 46.19 45.72 45.90 11,606 -0.94(-2.00%)
Nov 09, 2016 46.65 47.13 46.46 46.83 12,604 -0.58(-1.21%)
Nov 08, 2016 46.95 48.12 46.95 47.41 16,512 +0.33(+0.71%)
Nov 07, 2016 46.94 47.08 46.83 47.08 7,608 +0.53(+1.14%)
Nov 04, 2016 46.42 46.59 46.42 46.54 2,368 -0.09(-0.19%)
Nov 03, 2016 46.75 46.81 46.64 46.64 4,354 -0.12(-0.25%)
Nov 02, 2016 47.08 47.08 46.71 46.75 2,794 -0.23(-0.48%)
Nov 01, 2016 47.25 47.25 46.84 46.98 5,817 -0.57(-1.21%)
Oct 31, 2016 47.08 47.56 47.08 47.55 7,105 +0.60(+1.27%)
Oct 28, 2016 47.08 47.15 46.84 46.95 8,898 -0.06(-0.12%)
Oct 27, 2016 47.57 47.57 46.98 47.01 5,939 -0.72(-1.50%)
Oct 26, 2016 47.79 47.83 47.64 47.73 6,454 -0.49(-1.01%)
Oct 25, 2016 48.16 48.28 48.16 48.21 4,925 -0.08(-0.16%)
Oct 24, 2016 48.51 48.51 48.20 48.29 6,669 +0.10(+0.21%)
Oct 21, 2016 48.10 48.19 48.09 48.19 6,375 -0.23(-0.48%)
Oct 20, 2016 48.21 48.44 48.21 48.42 22,221 -0.03(-0.07%)
Oct 19, 2016 48.28 48.46 48.28 48.46 2,442 +0.19(+0.39%)
Oct 18, 2016 48.35 48.39 48.20 48.27 12,117 +0.44(+0.91%)
Oct 17, 2016 47.88 48.06 47.83 47.83 13,811 -0.06(-0.12%)
Oct 14, 2016 48.07 48.18 47.89 47.89 29,179 -0.06(-0.12%)
Oct 13, 2016 47.62 48.05 47.61 47.95 48,251 +0.30(+0.63%)
Oct 12, 2016 47.50 47.67 47.48 47.65 3,314 +0.32(+0.67%)
Oct 11, 2016 47.54 47.56 47.21 47.33 34,298 -0.67(-1.40%)
Oct 10, 2016 47.78 48.01 47.78 48.01 11,178 +0.22(+0.45%)
Oct 07, 2016 48.21 48.21 47.58 47.79 24,115 -0.29(-0.60%)
Oct 06, 2016 47.78 48.21 47.78 48.08 7,109 -0.17(-0.36%)
Oct 05, 2016 48.95 48.95 48.25 48.25 30,803 -0.72(-1.46%)
Oct 04, 2016 49.49 49.49 48.88 48.97 10,533 -0.71(-1.44%)
Oct 03, 2016 49.89 49.89 49.50 49.69 52,921 -0.52(-1.03%)
Sep 30, 2016 50.25 50.48 50.17 50.20 7,659 +0.09(+0.17%)
Sep 29, 2016 50.43 50.54 50.12 50.12 6,322 -0.69(-1.36%)
Sep 28, 2016 50.52 50.81 50.52 50.81 4,690 +0.31(+0.61%)
Sep 27, 2016 50.67 50.75 50.50 50.50 4,052 -0.10(-0.20%)
Sep 26, 2016 50.47 50.67 50.47 50.60 10,462 +0.04(+0.08%)
Sep 23, 2016 50.47 50.67 50.47 50.56 8,003 -0.02(-0.03%)
Sep 22, 2016 50.27 50.59 50.27 50.57 10,067 +0.73(+1.47%)
Sep 21, 2016 49.40 49.93 49.00 49.84 4,016 +0.48(+0.98%)
Sep 20, 2016 49.51 49.51 49.34 49.36 25,664 +0.18(+0.37%)
Sep 19, 2016 49.20 49.27 49.15 49.18 6,097 +0.32(+0.65%)
Sep 16, 2016 48.75 48.95 48.72 48.86 8,569 -0.12(-0.25%)
Sep 15, 2016 48.77 49.08 48.77 48.98 13,507 +0.24(+0.49%)
Sep 14, 2016 48.60 48.93 48.60 48.74 5,653 +0.08(+0.17%)
Sep 13, 2016 49.19 49.19 48.64 48.66 7,161 -1.05(-2.11%)
Sep 12, 2016 49.13 49.85 49.02 49.71 17,228 +0.42(+0.85%)
Sep 09, 2016 50.16 50.16 49.29 49.29 4,350 -1.59(-3.12%)
Sep 08, 2016 51.05 51.05 50.88 50.88 9,284 -0.33(-0.65%)
Sep 07, 2016 51.01 51.21 51.01 51.21 5,741 +0.12(+0.24%)
Sep 06, 2016 50.77 51.08 50.77 51.08 12,895 +0.44(+0.86%)
Sep 02, 2016 50.81 50.64 50.64 50.64 6,779 +0.26(+0.52%)
Sep 01, 2016 50.41 50.43 50.26 50.38 7,341 -0.03(-0.07%)
Aug 31, 2016 50.22 50.41 50.18 50.41 5,600 +0.12(+0.23%)
Aug 30, 2016 50.18 50.30 50.18 50.30 4,645 -0.27(-0.53%)
Aug 29, 2016 50.38 50.57 50.38 50.56 5,124 +0.21(+0.41%)
Aug 26, 2016 50.92 51.10 50.24 50.36 6,666 -0.45(-0.89%)
Aug 25, 2016 50.91 51.01 50.81 50.81 5,189 +0.19(+0.38%)
Aug 24, 2016 50.91 50.92 50.62 50.62 5,142 -0.25(-0.49%)
Aug 23, 2016 51.06 51.12 50.87 50.87 9,776 +0.17(+0.33%)
Aug 22, 2016 50.55 50.76 50.54 50.70 18,940 +0.09(+0.18%)
Aug 19, 2016 50.66 50.66 50.45 50.61 4,559 -0.29(-0.57%)
Aug 18, 2016 50.81 50.93 50.80 50.90 4,087 +0.08(+0.16%)
Aug 17, 2016 50.69 50.82 50.51 50.82 2,296 -0.07(-0.13%)
Aug 16, 2016 51.15 51.15 50.87 50.88 28,416 -0.40(-0.79%)
Aug 15, 2016 51.40 51.41 51.29 51.29 1,520 +0.10(+0.19%)
Aug 12, 2016 51.27 51.42 51.12 51.19 6,306 +0.11(+0.21%)
Aug 11, 2016 51.11 51.19 51.04 51.08 4,280 -0.31(-0.59%)
Aug 10, 2016 51.51 51.54 51.32 51.39 8,095 +0.09(+0.18%)
Aug 09, 2016 51.16 51.33 51.16 51.30 3,439 +0.12(+0.24%)
Aug 08, 2016 51.19 51.21 51.17 51.17 2,849 -0.05(-0.10%)
Aug 05, 2016 51.25 51.28 51.21 51.22 4,859 +0.07(+0.13%)
Aug 04, 2016 51.13 51.21 51.06 51.16 7,941 -0.00(-0.00%)
Aug 03, 2016 51.35 51.35 51.08 51.16 9,027 -0.37(-0.72%)
Aug 02, 2016 51.87 51.92 51.48 51.53 13,573 -0.37(-0.71%)
Aug 01, 2016 52.77 52.77 51.86 51.90 5,097 -0.17(-0.32%)
Jul 29, 2016 51.89 52.21 51.86 52.06 8,098 +0.36(+0.69%)
Jul 28, 2016 51.40 51.71 51.31 51.71 10,500 +0.52(+1.02%)
Jul 27, 2016 51.46 51.46 50.97 51.19 22,531 -0.42(-0.82%)
Jul 26, 2016 51.75 51.76 51.50 51.61 22,830 +0.06(+0.12%)
Jul 25, 2016 51.45 51.55 51.43 51.55 14,299 -0.07(-0.13%)
Jul 22, 2016 51.45 51.64 51.45 51.62 10,498 +0.48(+0.94%)
Jul 21, 2016 51.16 51.35 51.14 51.14 8,213 -0.24(-0.47%)
Jul 20, 2016 51.42 51.43 51.31 51.38 9,515 +0.25(+0.48%)
Jul 19, 2016 50.88 51.13 50.88 51.13 8,562 +0.04(+0.08%)
Jul 18, 2016 51.01 51.11 51.01 51.09 2,732 +0.10(+0.19%)
Jul 15, 2016 51.04 51.05 50.78 50.99 3,625 -0.29(-0.58%)
Jul 14, 2016 51.46 51.47 51.20 51.29 10,376 -0.06(-0.13%)
Jul 13, 2016 51.26 51.37 51.22 51.35 25,472 +0.05(+0.09%)
Jul 12, 2016 51.25 51.39 51.25 51.30 9,943 +0.25(+0.50%)
Jul 11, 2016 50.97 51.14 50.87 51.05 7,682 +0.33(+0.65%)
Jul 08, 2016 50.42 50.74 49.93 50.72 14,099 +0.79(+1.59%)
Jul 07, 2016 50.19 50.26 49.87 49.93 8,275 -0.36(-0.71%)
Jul 06, 2016 50.16 50.29 49.91 50.28 10,911 -0.01(-0.02%)
Jul 05, 2016 50.03 50.29 50.03 50.29 30,835 -0.10(-0.19%)
Jul 01, 2016 50.54 50.39 50.39 50.39 6,658 +0.08(+0.16%)
Jun 30, 2016 49.88 50.31 49.85 50.31 4,761 +0.53(+1.06%)
Jun 29, 2016 49.75 49.81 49.61 49.78 2,594 +0.74(+1.52%)
Jun 28, 2016 48.92 49.10 48.75 49.03 10,311 +1.13(+2.36%)
Jun 27, 2016 47.83 47.92 47.44 47.90 21,097 -0.38(-0.79%)
Jun 24, 2016 47.37 48.62 47.37 48.28 7,645 -1.69(-3.37%)
Jun 23, 2016 49.97 49.97 49.92 49.97 1,882 +0.37(+0.75%)
Jun 22, 2016 49.54 49.69 49.54 49.59 1,836 -0.09(-0.18%)
Jun 21, 2016 49.50 49.71 49.45 49.69 9,022 +0.33(+0.68%)
Jun 20, 2016 49.53 49.56 49.35 49.35 9,183 +0.57(+1.16%)
Jun 17, 2016 48.59 48.84 48.48 48.78 6,898 +0.14(+0.29%)
Jun 16, 2016 48.27 48.64 48.23 48.64 4,481 -0.03(-0.07%)
Jun 15, 2016 48.75 48.93 48.60 48.68 12,120 +0.35(+0.73%)
Jun 14, 2016 48.43 48.45 48.19 48.32 9,672 -0.30(-0.61%)
Jun 13, 2016 48.96 48.96 48.62 48.62 3,748 -0.16(-0.32%)
Jun 10, 2016 48.92 48.92 48.76 48.77 6,512 -0.61(-1.23%)
Jun 09, 2016 49.16 49.38 49.16 49.38 6,868 +0.01(+0.02%)
Jun 08, 2016 49.25 49.41 49.22 49.37 14,891 +0.22(+0.45%)
Jun 07, 2016 48.96 49.27 48.96 49.15 41,040 +0.16(+0.32%)
Jun 06, 2016 49.03 49.05 48.75 49.00 14,086 +0.10(+0.20%)
Jun 03, 2016 48.83 48.95 48.77 48.90 28,566 +0.52(+1.07%)
Jun 02, 2016 48.23 48.44 48.23 48.38 10,559 -0.02(-0.05%)
Jun 01, 2016 48.17 48.41 48.17 48.41 8,412 -0.05(-0.10%)
May 31, 2016 48.64 48.64 48.30 48.45 7,914 -0.03(-0.07%)
May 27, 2016 48.41 48.49 48.49 48.49 14,024 +0.12(+0.25%)
May 26, 2016 48.26 48.43 48.26 48.37 9,666 -0.01(-0.03%)
May 25, 2016 48.36 48.43 48.20 48.38 26,584 +0.03(+0.07%)
May 24, 2016 48.14 48.36 48.14 48.35 43,312 +0.58(+1.22%)
May 23, 2016 47.84 47.86 47.75 47.77 10,353 +0.02(+0.03%)
May 20, 2016 47.82 47.82 47.72 47.75 5,659 +0.27(+0.57%)
May 19, 2016 47.57 47.58 47.38 47.48 33,972 -0.39(-0.82%)
May 18, 2016 48.25 48.37 47.87 47.87 6,291 -0.43(-0.90%)
May 17, 2016 48.87 48.87 48.18 48.31 25,614 -0.65(-1.32%)
May 16, 2016 48.76 48.98 48.76 48.96 6,575 +0.51(+1.05%)
May 13, 2016 48.54 48.65 48.40 48.45 4,175 -0.38(-0.77%)
May 12, 2016 48.69 48.94 48.50 48.82 6,479 +0.15(+0.30%)
May 11, 2016 49.02 49.02 48.68 48.68 5,303 -0.85(-1.71%)
May 10, 2016 49.45 49.62 49.41 49.52 8,432 +0.35(+0.70%)
May 09, 2016 49.09 49.26 49.08 49.18 10,283 +0.29(+0.59%)
May 06, 2016 48.59 48.89 48.59 48.89 5,580 +0.29(+0.59%)
May 05, 2016 48.58 48.69 48.58 48.60 2,745 +0.07(+0.14%)
May 04, 2016 48.28 48.55 48.28 48.54 4,048 +0.28(+0.58%)
May 03, 2016 48.27 48.41 48.15 48.26 3,957 -0.27(-0.56%)
May 02, 2016 48.31 48.58 48.29 48.53 11,550 +0.79(+1.66%)
Apr 29, 2016 48.09 48.13 47.59 47.74 15,275 -0.45(-0.93%)
Apr 28, 2016 48.34 48.50 48.07 48.18 11,624 -0.32(-0.66%)
Apr 27, 2016 48.38 48.51 48.18 48.50 6,968 +0.05(+0.10%)
Apr 26, 2016 48.59 48.62 48.41 48.45 4,688 +0.27(+0.56%)
Apr 25, 2016 48.03 48.26 48.00 48.18 7,253 +0.21(+0.44%)
Apr 22, 2016 47.91 47.97 47.77 47.97 11,008 +0.23(+0.48%)
Apr 21, 2016 48.09 48.20 47.61 47.74 12,092 -0.63(-1.31%)
Apr 20, 2016 48.53 48.65 48.37 48.37 19,220 -0.38(-0.77%)
Apr 19, 2016 48.94 48.94 48.59 48.75 3,209 +0.12(+0.25%)
Apr 18, 2016 48.33 48.66 48.33 48.63 74,915 +0.27(+0.56%)
Apr 15, 2016 48.08 48.36 48.08 48.36 3,551 +0.21(+0.44%)
Apr 14, 2016 48.40 48.40 48.13 48.14 11,972 -0.33(-0.68%)
Apr 13, 2016 48.64 48.64 48.43 48.47 16,942 -0.16(-0.33%)
Apr 12, 2016 48.27 48.68 48.24 48.63 16,572 +0.37(+0.76%)
Apr 11, 2016 48.45 48.50 48.27 48.27 28,416 +0.03(+0.07%)
Apr 08, 2016 48.38 48.40 48.21 48.23 5,125 +0.59(+1.23%)
Apr 07, 2016 47.92 47.92 47.65 47.65 3,735 -0.51(-1.06%)
Apr 06, 2016 47.84 48.16 47.79 48.16 5,041 +0.34(+0.72%)
Apr 05, 2016 47.91 47.91 47.73 47.82 7,791 -0.22(-0.46%)
Apr 04, 2016 48.23 48.23 48.00 48.04 2,417 -0.27(-0.56%)
Apr 01, 2016 47.94 48.31 47.94 48.31 4,077 -0.14(-0.29%)
Mar 31, 2016 48.20 48.45 48.20 48.45 12,241 +0.07(+0.15%)
Mar 30, 2016 48.41 48.93 48.27 48.37 6,786 +0.35(+0.73%)
Mar 29, 2016 47.15 48.06 47.15 48.02 18,855 +0.70(+1.47%)
Mar 28, 2016 46.95 47.33 46.95 47.32 8,285 +0.30(+0.64%)
Mar 24, 2016 46.80 47.02 47.02 47.02 6,585 -0.10(-0.21%)
Mar 23, 2016 47.24 47.30 47.12 47.12 7,985 -0.25(-0.53%)
Mar 22, 2016 47.43 47.51 47.37 47.37 4,769 -0.25(-0.51%)
Mar 21, 2016 47.74 47.86 47.53 47.61 28,393 -0.25(-0.53%)
Mar 18, 2016 47.94 48.08 47.87 47.87 2,768 -0.17(-0.36%)
Mar 17, 2016 47.40 48.05 47.40 48.04 20,096 +0.66(+1.40%)
Mar 16, 2016 46.60 47.38 46.59 47.38 6,817 +0.61(+1.30%)
Mar 15, 2016 46.43 46.77 46.43 46.77 11,265 -0.01(-0.03%)
Mar 14, 2016 46.59 46.81 46.59 46.78 17,850 +0.14(+0.30%)
Mar 11, 2016 46.34 46.65 46.34 46.65 40,159 +0.90(+1.96%)
Mar 10, 2016 46.04 46.22 45.55 45.75 45,349 +0.07(+0.14%)
Mar 09, 2016 45.76 45.94 45.68 45.68 22,116 +0.07(+0.15%)
Mar 08, 2016 45.66 45.80 45.61 45.62 17,409 -0.25(-0.54%)
Mar 07, 2016 45.81 45.88 45.72 45.86 7,119 -0.17(-0.37%)
Mar 04, 2016 45.75 46.03 45.75 46.03 20,017 +0.17(+0.37%)
Mar 03, 2016 45.62 45.86 45.59 45.86 19,828 +0.29(+0.63%)
Mar 02, 2016 45.21 45.58 45.20 45.58 4,017 +0.28(+0.61%)
Mar 01, 2016 44.63 45.30 44.63 45.30 7,909 +1.17(+2.65%)
Feb 29, 2016 44.45 44.72 44.13 44.13 121,028 -0.41(-0.92%)
Feb 26, 2016 44.67 44.67 44.48 44.54 9,556 -0.19(-0.42%)
Feb 25, 2016 44.39 44.73 44.39 44.73 5,860 +0.67(+1.52%)
Feb 24, 2016 43.80 44.13 43.66 44.06 8,664 -0.07(-0.17%)
Feb 23, 2016 44.45 44.45 44.14 44.14 4,560 -0.40(-0.91%)
Feb 22, 2016 44.60 44.60 44.51 44.54 5,107 +0.38(+0.85%)
Feb 19, 2016 43.88 44.23 43.73 44.16 8,536 +0.32(+0.73%)
Feb 18, 2016 43.75 43.94 43.75 43.84 3,438 +0.15(+0.35%)
Feb 17, 2016 43.41 43.92 43.41 43.69 7,263 +0.52(+1.21%)
Feb 16, 2016 43.01 43.22 42.89 43.17 10,000 +0.76(+1.79%)
Feb 12, 2016 42.31 42.41 42.41 42.41 25,778 +0.38(+0.91%)
Feb 11, 2016 41.90 42.17 41.73 42.03 33,332 -0.48(-1.13%)
Feb 10, 2016 42.64 42.96 42.47 42.51 104,528 -0.05(-0.12%)
Feb 09, 2016 42.08 42.56 42.08 42.56 12,055 +0.01(+0.03%)
Feb 08, 2016 43.07 43.44 42.13 42.55 19,371 -0.97(-2.23%)
Feb 05, 2016 44.17 44.17 43.51 43.52 17,380 -0.83(-1.87%)
Feb 04, 2016 44.51 44.55 44.28 44.35 10,204 -0.10(-0.22%)
Feb 03, 2016 44.40 44.51 43.93 44.45 15,208 +0.26(+0.59%)
Feb 02, 2016 44.25 44.27 44.08 44.18 9,825 -0.62(-1.39%)
Feb 01, 2016 44.41 44.80 44.41 44.80 9,045 +0.27(+0.60%)
Jan 29, 2016 43.96 44.54 43.93 44.54 13,014 +1.02(+2.34%)
Jan 28, 2016 43.91 43.95 43.52 43.52 26,047 +0.02(+0.06%)
Jan 27, 2016 43.80 44.02 43.37 43.49 17,351 -0.45(-1.02%)
Jan 26, 2016 43.33 43.94 43.33 43.94 78,699 +0.81(+1.89%)
Jan 25, 2016 43.22 43.52 43.13 43.13 26,712 -0.28(-0.64%)
Jan 22, 2016 43.11 43.40 42.98 43.40 13,138 +0.86(+2.03%)
Jan 21, 2016 42.24 42.84 42.24 42.54 51,798 +0.05(+0.12%)
Jan 20, 2016 42.01 42.87 41.64 42.49 192,671 -1.06(-2.43%)
Jan 19, 2016 43.54 43.60 43.31 43.55 89,783 +0.17(+0.39%)
Jan 15, 2016 42.78 43.38 43.38 43.38 22,832 -0.82(-1.86%)
Jan 14, 2016 43.79 44.32 43.79 44.20 18,572 +0.35(+0.80%)
Jan 13, 2016 44.60 44.77 43.84 43.85 17,999 -0.54(-1.21%)
Jan 12, 2016 44.67 44.67 44.36 44.39 13,316 -0.08(-0.18%)
Jan 11, 2016 44.63 44.65 44.32 44.47 14,243 +0.11(+0.26%)
Jan 08, 2016 44.94 44.97 44.36 44.36 10,547 -0.75(-1.66%)
Jan 07, 2016 45.22 45.39 45.04 45.11 35,456 -0.53(-1.16%)
Jan 06, 2016 45.62 45.77 45.51 45.64 12,259 -0.37(-0.81%)
Jan 05, 2016 45.61 46.09 45.58 46.01 20,288 +0.51(+1.11%)
Jan 04, 2016 45.43 45.74 45.21 45.51 31,654 -0.80(-1.73%)
Dec 31, 2015 46.43 46.31 46.31 46.31 29,706 -0.31(-0.66%)
Dec 30, 2015 46.66 46.74 46.61 46.61 44,008 -0.17(-0.37%)
Dec 29, 2015 46.65 46.78 46.65 46.78 24,436 +0.58(+1.25%)
Dec 28, 2015 45.86 46.24 45.86 46.21 11,207 -0.03(-0.06%)
Dec 24, 2015 46.11 46.23 46.23 46.23 2,209 +0.04(+0.08%)
Dec 23, 2015 45.98 46.22 45.98 46.20 35,083 +0.32(+0.69%)
Dec 22, 2015 45.81 45.96 45.75 45.88 21,986 +0.41(+0.91%)
Dec 21, 2015 45.82 45.82 45.47 45.47 27,733 -0.15(-0.34%)
Dec 18, 2015 45.61 45.66 45.51 45.62 7,560 -0.12(-0.26%)
Dec 17, 2015 45.91 45.91 45.61 45.74 14,155 -0.44(-0.96%)
Dec 16, 2015 45.63 46.26 45.61 46.18 22,196 +0.83(+1.82%)
Dec 15, 2015 45.33 45.48 45.27 45.36 147,742 +0.31(+0.68%)
Dec 14, 2015 44.81 45.16 44.58 45.05 25,317 +0.28(+0.63%)
Dec 11, 2015 44.70 45.19 44.65 44.77 48,769 -0.42(-0.93%)
Dec 10, 2015 45.40 45.48 45.06 45.19 35,338 -0.17(-0.37%)
Dec 09, 2015 45.43 45.73 45.22 45.36 28,122 -0.27(-0.58%)
Dec 08, 2015 45.31 45.69 45.31 45.62 19,137 -0.14(-0.30%)
Dec 07, 2015 45.94 45.94 45.67 45.76 24,526 -0.36(-0.77%)
Dec 04, 2015 45.56 46.11 45.54 46.11 62,837 +0.72(+1.58%)
Dec 03, 2015 45.82 45.82 45.33 45.40 31,553 -0.48(-1.04%)
Dec 02, 2015 46.35 46.40 45.87 45.87 11,251 -0.69(-1.47%)
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.