Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.80 61.03 60.75 61.03 4,626 +0.14(+0.23%)
Aug 30, 2016 60.75 60.90 60.75 60.89 3,837 -0.32(-0.53%)
Aug 29, 2016 60.99 61.22 60.99 61.21 4,233 +0.25(+0.41%)
Aug 26, 2016 61.64 61.86 60.82 60.96 5,507 -0.55(-0.89%)
Aug 25, 2016 61.63 61.75 61.51 61.51 4,287 +0.23(+0.38%)
Aug 24, 2016 61.63 61.64 61.28 61.28 4,248 -0.30(-0.49%)
Aug 23, 2016 61.81 61.89 61.58 61.58 8,076 +0.20(+0.33%)
Aug 22, 2016 61.20 61.45 61.19 61.38 15,645 +0.11(+0.18%)
Aug 19, 2016 61.33 61.33 61.08 61.27 3,766 -0.35(-0.57%)
Aug 18, 2016 61.51 61.66 61.50 61.62 3,376 +0.10(+0.16%)
Aug 17, 2016 61.37 61.52 61.15 61.52 1,897 -0.08(-0.13%)
Aug 16, 2016 61.92 61.92 61.58 61.60 23,473 -0.49(-0.79%)
Aug 15, 2016 62.23 62.23 62.09 62.09 1,256 +0.12(+0.19%)
Aug 12, 2016 62.07 62.25 61.89 61.97 5,209 +0.13(+0.21%)
Aug 11, 2016 61.87 61.97 61.79 61.84 3,536 -0.37(-0.59%)
Aug 10, 2016 62.36 62.39 62.13 62.21 6,687 +0.11(+0.18%)
Aug 09, 2016 61.93 62.13 61.93 62.10 2,841 +0.15(+0.24%)
Aug 08, 2016 61.97 62.00 61.95 61.95 2,354 -0.06(-0.10%)
Aug 05, 2016 62.04 62.08 61.99 62.01 4,014 +0.08(+0.13%)
Aug 04, 2016 61.90 61.99 61.81 61.93 6,560 -0.00(-0.00%)
Aug 03, 2016 62.16 62.16 61.84 61.93 7,457 -0.45(-0.72%)
Aug 02, 2016 62.79 62.85 62.32 62.38 11,212 -0.45(-0.71%)
Aug 01, 2016 63.88 63.88 62.78 62.83 4,211 -0.20(-0.32%)
Jul 29, 2016 62.82 63.21 62.78 63.03 6,690 +0.43(+0.69%)
Jul 28, 2016 62.23 62.60 62.12 62.60 8,674 +0.63(+1.02%)
Jul 27, 2016 62.30 62.30 61.71 61.97 18,612 -0.51(-0.82%)
Jul 26, 2016 62.65 62.66 62.35 62.48 18,859 +0.07(+0.12%)
Jul 25, 2016 62.28 62.41 62.26 62.41 11,812 -0.08(-0.13%)
Jul 22, 2016 62.29 62.51 62.29 62.49 8,672 +0.58(+0.94%)
Jul 21, 2016 61.94 62.17 61.91 61.91 6,785 -0.29(-0.47%)
Jul 20, 2016 62.25 62.27 62.11 62.20 7,860 +0.30(+0.48%)
Jul 19, 2016 61.60 61.90 61.60 61.90 7,073 +0.05(+0.08%)
Jul 18, 2016 61.75 61.87 61.75 61.85 2,257 +0.12(+0.19%)
Jul 15, 2016 61.80 61.80 61.48 61.73 2,995 -0.36(-0.57%)
Jul 14, 2016 62.30 62.31 61.98 62.09 8,571 -0.08(-0.12%)
Jul 13, 2016 62.05 62.19 62.01 62.16 21,041 +0.06(+0.09%)
Jul 12, 2016 62.04 62.21 62.04 62.11 8,214 +0.31(+0.50%)
Jul 11, 2016 61.70 61.91 61.58 61.80 6,346 +0.40(+0.65%)
Jul 08, 2016 61.04 61.43 60.44 61.40 11,647 +0.96(+1.59%)
Jul 07, 2016 60.76 60.85 60.37 60.44 6,836 -0.43(-0.71%)
Jul 06, 2016 60.72 60.88 60.42 60.87 9,013 -0.01(-0.02%)
Jul 05, 2016 60.57 60.88 60.57 60.88 25,471 -0.12(-0.19%)
Jul 01, 2016 61.19 61.00 61.00 61.00 5,500 +0.10(+0.16%)
Jun 30, 2016 60.39 60.90 60.35 60.90 3,933 +0.64(+1.06%)
Jun 29, 2016 60.23 60.30 60.06 60.26 2,143 +0.90(+1.52%)
Jun 28, 2016 59.22 59.44 59.02 59.36 8,518 +1.37(+2.36%)
Jun 27, 2016 57.90 58.01 57.43 57.99 17,427 -0.46(-0.79%)
Jun 24, 2016 57.35 58.86 57.35 58.45 6,315 -2.04(-3.37%)
Jun 23, 2016 60.49 60.49 60.43 60.49 1,555 +0.45(+0.75%)
Jun 22, 2016 59.97 60.15 59.97 60.04 1,517 -0.11(-0.18%)
Jun 21, 2016 59.92 60.18 59.87 60.15 7,453 +0.41(+0.68%)
Jun 20, 2016 59.96 60.00 59.74 59.74 7,586 +0.25(+0.43%)
Jun 17, 2016 59.25 59.56 59.12 59.49 5,657 +0.17(+0.29%)
Jun 16, 2016 58.87 59.32 58.82 59.32 3,675 -0.04(-0.07%)
Jun 15, 2016 59.45 59.67 59.27 59.36 9,939 +0.43(+0.73%)
Jun 14, 2016 59.06 59.08 58.77 58.93 7,932 -0.36(-0.61%)
Jun 13, 2016 59.70 59.70 59.29 59.29 3,074 -0.19(-0.32%)
Jun 10, 2016 59.66 59.66 59.46 59.48 5,340 -0.74(-1.23%)
Jun 09, 2016 59.95 60.22 59.95 60.22 5,632 +0.01(+0.02%)
Jun 08, 2016 60.06 60.26 60.02 60.21 12,211 +0.27(+0.45%)
Jun 07, 2016 59.71 60.09 59.71 59.94 33,654 +0.19(+0.32%)
Jun 06, 2016 59.79 59.82 59.45 59.75 11,551 +0.12(+0.20%)
Jun 03, 2016 59.55 59.69 59.48 59.63 23,425 +0.63(+1.07%)
Jun 02, 2016 58.81 59.08 58.81 59.00 8,659 -0.03(-0.05%)
Jun 01, 2016 58.74 59.03 58.74 59.03 6,898 -0.06(-0.10%)
May 31, 2016 59.32 59.32 58.90 59.09 6,490 -0.04(-0.07%)
May 27, 2016 59.04 59.13 59.13 59.13 11,500 +0.15(+0.25%)
May 26, 2016 58.85 59.06 58.85 58.98 7,927 -0.02(-0.03%)
May 25, 2016 58.97 59.06 58.78 59.00 21,800 +0.04(+0.07%)
May 24, 2016 58.71 58.98 58.71 58.96 35,517 +0.71(+1.22%)
May 23, 2016 58.34 58.36 58.23 58.25 8,490 +0.02(+0.03%)
May 20, 2016 58.32 58.32 58.20 58.23 4,641 +0.33(+0.57%)
May 19, 2016 58.01 58.02 57.78 57.90 27,858 -0.48(-0.82%)
May 18, 2016 58.84 58.99 58.38 58.38 5,159 -0.53(-0.90%)
May 17, 2016 59.60 59.60 58.76 58.91 21,004 -0.79(-1.32%)
May 16, 2016 59.46 59.73 59.46 59.70 5,392 +0.62(+1.05%)
May 13, 2016 59.19 59.33 59.02 59.08 3,424 -0.46(-0.77%)
May 12, 2016 59.38 59.68 59.14 59.54 5,313 +0.18(+0.30%)
May 11, 2016 59.78 59.78 59.36 59.36 4,349 -1.03(-1.71%)
May 10, 2016 60.30 60.51 60.25 60.39 6,915 +0.42(+0.70%)
May 09, 2016 59.86 60.07 59.85 59.97 8,433 +0.35(+0.59%)
May 06, 2016 59.25 59.62 59.25 59.62 4,576 +0.35(+0.59%)
May 05, 2016 59.24 59.38 59.24 59.27 2,251 +0.08(+0.14%)
May 04, 2016 58.88 59.20 58.88 59.19 3,320 +0.34(+0.58%)
May 03, 2016 58.87 59.03 58.72 58.85 3,245 -0.33(-0.56%)
May 02, 2016 58.91 59.24 58.88 59.18 9,472 +0.96(+1.66%)
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%)
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.