Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.32 -0.15 (-0.24%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.71 44.91 44.63 44.71 36,489 -0.11(-0.25%)
Nov 29, 2016 44.77 44.87 44.77 44.83 8,899 +0.34(+0.75%)
Nov 28, 2016 44.51 44.55 44.43 44.49 14,880 +0.34(+0.76%)
Nov 25, 2016 44.25 44.25 44.11 44.15 2,145 +0.18(+0.40%)
Nov 23, 2016 43.98 43.98 43.98 0 -0.20(-0.46%)
Nov 22, 2016 43.89 44.18 43.89 44.18 16,079 +0.52(+1.18%)
Nov 21, 2016 43.84 43.84 43.66 43.66 7,094 -0.04(-0.08%)
Nov 18, 2016 43.81 43.81 43.57 43.70 16,328 -0.08(-0.18%)
Nov 17, 2016 44.07 44.07 43.73 43.78 5,578 +0.02(+0.04%)
Nov 16, 2016 43.79 43.79 43.64 43.76 11,396 -0.36(-0.82%)
Nov 15, 2016 44.27 44.27 43.98 44.12 15,992 -0.14(-0.31%)
Nov 14, 2016 43.66 44.29 43.66 44.26 17,206 +0.23(+0.53%)
Nov 11, 2016 43.86 44.12 43.86 44.03 6,088 -0.10(-0.24%)
Nov 10, 2016 43.96 44.42 43.96 44.13 12,071 -0.90(-2.00%)
Nov 09, 2016 44.86 45.31 44.67 45.03 13,108 -0.55(-1.21%)
Nov 08, 2016 45.14 46.27 45.14 45.58 17,173 +0.32(+0.71%)
Nov 07, 2016 45.14 45.26 45.02 45.26 7,913 +0.51(+1.14%)
Nov 04, 2016 44.63 44.79 44.63 44.75 2,463 -0.09(-0.19%)
Nov 03, 2016 44.95 45.01 44.84 44.84 4,529 -0.11(-0.25%)
Nov 02, 2016 45.27 45.27 44.92 44.95 2,906 -0.22(-0.48%)
Nov 01, 2016 45.43 45.43 45.04 45.17 6,049 -0.55(-1.21%)
Oct 31, 2016 45.27 45.73 45.27 45.72 7,390 +0.58(+1.27%)
Oct 28, 2016 45.26 45.34 45.04 45.14 9,255 -0.06(-0.12%)
Oct 27, 2016 45.74 45.74 45.17 45.20 6,177 -0.69(-1.50%)
Oct 26, 2016 45.95 45.99 45.81 45.89 6,713 -0.47(-1.01%)
Oct 25, 2016 46.31 46.42 46.31 46.36 5,122 -0.07(-0.16%)
Oct 24, 2016 46.64 46.64 46.34 46.43 6,935 +0.10(+0.21%)
Oct 21, 2016 46.25 46.34 46.24 46.34 6,630 -0.22(-0.48%)
Oct 20, 2016 46.36 46.57 46.36 46.56 23,110 -0.03(-0.07%)
Oct 19, 2016 46.42 46.59 46.42 46.59 2,540 +0.18(+0.39%)
Oct 18, 2016 46.49 46.53 46.34 46.41 12,602 +0.42(+0.91%)
Oct 17, 2016 46.04 46.21 45.99 45.99 14,363 -0.06(-0.12%)
Oct 14, 2016 46.22 46.33 46.05 46.05 30,347 -0.06(-0.12%)
Oct 13, 2016 45.79 46.20 45.78 46.10 50,182 +0.29(+0.63%)
Oct 12, 2016 45.67 45.84 45.65 45.82 3,446 +0.30(+0.67%)
Oct 11, 2016 45.71 45.73 45.39 45.51 35,671 -0.65(-1.40%)
Oct 10, 2016 45.94 46.16 45.94 46.16 11,625 +0.21(+0.45%)
Oct 07, 2016 46.36 46.36 45.75 45.95 25,080 -0.28(-0.60%)
Oct 06, 2016 45.94 46.35 45.94 46.23 7,394 -0.17(-0.36%)
Oct 05, 2016 47.07 47.07 46.39 46.40 32,036 -0.69(-1.46%)
Oct 04, 2016 47.59 47.59 47.00 47.09 10,954 -0.69(-1.44%)
Oct 03, 2016 47.97 47.97 47.60 47.77 55,039 -0.50(-1.03%)
Sep 30, 2016 48.32 48.53 48.24 48.27 7,965 +0.08(+0.17%)
Sep 29, 2016 48.49 48.60 48.19 48.19 6,575 -0.66(-1.36%)
Sep 28, 2016 48.57 48.85 48.57 48.85 4,878 +0.30(+0.61%)
Sep 27, 2016 48.72 48.80 48.56 48.56 4,215 -0.10(-0.20%)
Sep 26, 2016 48.52 48.72 48.52 48.65 10,880 +0.04(+0.08%)
Sep 23, 2016 48.52 48.72 48.52 48.61 8,323 -0.02(-0.03%)
Sep 22, 2016 48.33 48.64 48.33 48.63 10,470 +0.70(+1.47%)
Sep 21, 2016 47.50 48.01 47.12 47.93 4,177 +0.46(+0.98%)
Sep 20, 2016 47.61 47.61 47.44 47.46 26,691 +0.18(+0.37%)
Sep 19, 2016 47.31 47.38 47.25 47.29 6,341 +0.31(+0.65%)
Sep 16, 2016 46.88 47.06 46.85 46.98 8,912 -0.12(-0.25%)
Sep 15, 2016 46.89 47.19 46.89 47.10 14,048 +0.23(+0.49%)
Sep 14, 2016 46.73 47.04 46.73 46.87 5,879 +0.08(+0.17%)
Sep 13, 2016 47.30 47.30 46.77 46.79 7,448 -1.01(-2.11%)
Sep 12, 2016 47.24 47.93 47.14 47.80 17,917 +0.41(+0.85%)
Sep 09, 2016 48.23 48.23 47.39 47.39 4,525 -1.52(-3.12%)
Sep 08, 2016 49.08 49.08 48.92 48.92 9,655 -0.32(-0.65%)
Sep 07, 2016 49.04 49.23 49.04 49.23 5,971 +0.12(+0.24%)
Sep 06, 2016 48.81 49.12 48.81 49.12 13,411 +0.42(+0.86%)
Sep 02, 2016 48.85 48.69 48.69 48.69 7,050 +0.25(+0.52%)
Sep 01, 2016 48.47 48.49 48.33 48.44 7,634 -0.03(-0.07%)
Aug 31, 2016 48.29 48.47 48.25 48.47 5,824 +0.11(+0.23%)
Aug 30, 2016 48.25 48.37 48.25 48.36 4,831 -0.26(-0.53%)
Aug 29, 2016 48.44 48.62 48.44 48.62 5,329 +0.20(+0.41%)
Aug 26, 2016 48.96 49.13 48.31 48.42 6,933 -0.43(-0.89%)
Aug 25, 2016 48.95 49.04 48.85 48.85 5,397 +0.18(+0.38%)
Aug 24, 2016 48.95 48.96 48.67 48.67 5,348 -0.24(-0.49%)
Aug 23, 2016 49.09 49.16 48.91 48.91 10,168 +0.16(+0.33%)
Aug 22, 2016 48.61 48.81 48.60 48.75 19,698 +0.09(+0.18%)
Aug 19, 2016 48.71 48.71 48.51 48.66 4,741 -0.28(-0.57%)
Aug 18, 2016 48.85 48.97 48.85 48.94 4,250 +0.08(+0.16%)
Aug 17, 2016 48.74 48.86 48.57 48.86 2,388 -0.06(-0.13%)
Aug 16, 2016 49.18 49.18 48.91 48.93 29,554 -0.39(-0.79%)
Aug 15, 2016 49.43 49.43 49.31 49.31 1,581 +0.09(+0.19%)
Aug 12, 2016 49.30 49.44 49.16 49.22 6,558 +0.11(+0.21%)
Aug 11, 2016 49.14 49.22 49.08 49.12 4,452 -0.29(-0.59%)
Aug 10, 2016 49.53 49.55 49.35 49.41 8,419 +0.09(+0.18%)
Aug 09, 2016 49.19 49.35 49.19 49.32 3,577 +0.12(+0.24%)
Aug 08, 2016 49.22 49.24 49.20 49.20 2,963 -0.05(-0.10%)
Aug 05, 2016 49.27 49.30 49.23 49.25 5,053 +0.07(+0.13%)
Aug 04, 2016 49.16 49.23 49.09 49.19 8,259 -0.00(-0.00%)
Aug 03, 2016 49.37 49.37 49.12 49.19 9,388 -0.36(-0.72%)
Aug 02, 2016 49.87 49.92 49.50 49.54 14,116 -0.36(-0.71%)
Aug 01, 2016 50.74 50.74 49.86 49.90 5,301 -0.16(-0.32%)
Jul 29, 2016 49.89 50.20 49.86 50.06 8,423 +0.34(+0.69%)
Jul 28, 2016 49.43 49.72 49.34 49.72 10,921 +0.50(+1.02%)
Jul 27, 2016 49.48 49.48 49.01 49.22 23,433 -0.41(-0.82%)
Jul 26, 2016 49.76 49.77 49.52 49.62 23,744 +0.06(+0.12%)
Jul 25, 2016 49.47 49.57 49.45 49.57 14,872 -0.07(-0.13%)
Jul 22, 2016 49.47 49.65 49.47 49.63 10,918 +0.46(+0.94%)
Jul 21, 2016 49.20 49.38 49.17 49.17 8,542 -0.23(-0.47%)
Jul 20, 2016 49.44 49.45 49.33 49.40 9,896 +0.24(+0.48%)
Jul 19, 2016 48.92 49.16 48.92 49.16 8,905 +0.04(+0.08%)
Jul 18, 2016 49.04 49.14 49.04 49.12 2,841 +0.10(+0.19%)
Jul 15, 2016 49.08 49.08 48.83 49.03 3,770 -0.28(-0.57%)
Jul 14, 2016 49.48 49.49 49.23 49.31 10,791 -0.06(-0.12%)
Jul 13, 2016 49.28 49.39 49.25 49.37 26,492 +0.04(+0.09%)
Jul 12, 2016 49.27 49.41 49.27 49.33 10,341 +0.24(+0.50%)
Jul 11, 2016 49.00 49.17 48.91 49.08 7,990 +0.32(+0.65%)
Jul 08, 2016 48.48 48.79 48.00 48.77 14,664 +0.76(+1.59%)
Jul 07, 2016 48.26 48.33 47.95 48.00 8,606 -0.34(-0.71%)
Jul 06, 2016 48.23 48.35 47.99 48.35 11,347 -0.01(-0.02%)
Jul 05, 2016 48.11 48.36 48.11 48.36 32,069 -0.09(-0.19%)
Jul 01, 2016 48.60 48.45 48.45 48.45 6,924 +0.08(+0.16%)
Jun 30, 2016 47.96 48.37 47.93 48.37 4,951 +0.51(+1.06%)
Jun 29, 2016 47.84 47.89 47.70 47.86 2,698 +0.72(+1.52%)
Jun 28, 2016 47.03 47.21 46.87 47.15 10,724 +1.09(+2.36%)
Jun 27, 2016 45.99 46.07 45.61 46.06 21,941 -0.37(-0.79%)
Jun 24, 2016 45.55 46.75 45.55 46.42 7,951 -1.62(-3.37%)
Jun 23, 2016 48.04 48.04 48.00 48.04 1,957 +0.36(+0.75%)
Jun 22, 2016 47.63 47.78 47.63 47.69 1,910 -0.09(-0.18%)
Jun 21, 2016 47.59 47.80 47.55 47.77 9,383 +0.32(+0.68%)
Jun 20, 2016 47.62 47.65 47.45 47.45 9,551 +0.55(+1.16%)
Jun 17, 2016 46.72 46.96 46.61 46.91 7,174 +0.13(+0.29%)
Jun 16, 2016 46.42 46.77 46.38 46.77 4,660 -0.03(-0.07%)
Jun 15, 2016 46.87 47.05 46.73 46.80 12,605 +0.34(+0.73%)
Jun 14, 2016 46.57 46.58 46.34 46.46 10,060 -0.28(-0.61%)
Jun 13, 2016 47.07 47.07 46.75 46.75 3,898 -0.15(-0.32%)
Jun 10, 2016 47.04 47.04 46.88 46.90 6,772 -0.58(-1.23%)
Jun 09, 2016 47.27 47.48 47.27 47.48 7,143 +0.01(+0.02%)
Jun 08, 2016 47.35 47.51 47.32 47.47 15,487 +0.21(+0.45%)
Jun 07, 2016 47.08 47.38 47.08 47.26 42,683 +0.15(+0.32%)
Jun 06, 2016 47.14 47.17 46.87 47.11 14,650 +0.09(+0.20%)
Jun 03, 2016 46.95 47.06 46.89 47.02 29,709 +0.50(+1.07%)
Jun 02, 2016 46.37 46.58 46.37 46.52 10,982 -0.02(-0.05%)
Jun 01, 2016 46.31 46.54 46.31 46.54 8,748 -0.05(-0.10%)
May 31, 2016 46.77 46.77 46.44 46.59 8,231 -0.03(-0.07%)
May 27, 2016 46.55 46.62 46.62 46.62 14,585 +0.12(+0.25%)
May 26, 2016 46.40 46.57 46.40 46.51 10,053 -0.01(-0.03%)
May 25, 2016 46.50 46.57 46.35 46.52 27,648 +0.03(+0.07%)
May 24, 2016 46.29 46.50 46.29 46.49 45,046 +0.56(+1.22%)
May 23, 2016 46.00 46.01 45.91 45.93 10,767 +0.02(+0.03%)
May 20, 2016 45.98 45.98 45.89 45.91 5,886 +0.26(+0.57%)
May 19, 2016 45.74 45.75 45.55 45.65 35,332 -0.38(-0.82%)
May 18, 2016 46.39 46.51 46.03 46.03 6,543 -0.42(-0.90%)
May 17, 2016 46.99 46.99 46.33 46.45 26,639 -0.62(-1.32%)
May 16, 2016 46.88 47.10 46.88 47.07 6,838 +0.49(+1.05%)
May 13, 2016 46.67 46.78 46.53 46.58 4,342 -0.36(-0.77%)
May 12, 2016 46.82 47.06 46.63 46.94 6,738 +0.14(+0.30%)
May 11, 2016 47.13 47.13 46.80 46.80 5,515 -0.81(-1.71%)
May 10, 2016 47.54 47.71 47.50 47.62 8,770 +0.33(+0.70%)
May 09, 2016 47.20 47.36 47.19 47.28 10,695 +0.28(+0.59%)
May 06, 2016 46.72 47.01 46.72 47.01 5,803 +0.28(+0.59%)
May 05, 2016 46.71 46.82 46.71 46.73 2,854 +0.06(+0.14%)
May 04, 2016 46.42 46.68 46.42 46.67 4,210 +0.27(+0.58%)
May 03, 2016 46.42 46.55 46.30 46.40 4,115 -0.26(-0.56%)
May 02, 2016 46.45 46.71 46.43 46.66 12,013 +0.76(+1.66%)
Apr 29, 2016 46.24 46.27 45.75 45.90 15,886 -0.43(-0.93%)
Apr 28, 2016 46.48 46.64 46.22 46.33 12,089 -0.31(-0.66%)
Apr 27, 2016 46.52 46.65 46.32 46.64 7,247 +0.05(+0.10%)
Apr 26, 2016 46.72 46.75 46.54 46.59 4,876 +0.26(+0.56%)
Apr 25, 2016 46.18 46.40 46.16 46.33 7,543 +0.20(+0.44%)
Apr 22, 2016 46.07 46.12 45.93 46.12 11,448 +0.22(+0.48%)
Apr 21, 2016 46.24 46.35 45.78 45.90 12,576 -0.61(-1.31%)
Apr 20, 2016 46.66 46.78 46.51 46.51 19,989 -0.36(-0.77%)
Apr 19, 2016 47.06 47.06 46.72 46.87 3,338 +0.12(+0.25%)
Apr 18, 2016 46.47 46.79 46.47 46.76 77,914 +0.26(+0.56%)
Apr 15, 2016 46.23 46.50 46.23 46.50 3,693 +0.20(+0.44%)
Apr 14, 2016 46.53 46.53 46.28 46.29 12,452 -0.32(-0.68%)
Apr 13, 2016 46.76 46.76 46.57 46.61 17,620 -0.16(-0.33%)
Apr 12, 2016 46.42 46.80 46.38 46.76 17,236 +0.35(+0.76%)
Apr 11, 2016 46.58 46.64 46.41 46.41 29,553 +0.03(+0.07%)
Apr 08, 2016 46.52 46.53 46.36 46.38 5,330 +0.56(+1.23%)
Apr 07, 2016 46.08 46.08 45.81 45.81 3,884 -0.49(-1.06%)
Apr 06, 2016 46.00 46.31 45.95 46.31 5,243 +0.33(+0.72%)
Apr 05, 2016 46.07 46.07 45.90 45.98 8,103 -0.21(-0.46%)
Apr 04, 2016 46.38 46.38 46.15 46.19 2,513 -0.26(-0.56%)
Apr 01, 2016 46.09 46.45 46.09 46.45 4,241 -0.13(-0.29%)
Mar 31, 2016 46.35 46.58 46.35 46.58 12,731 +0.07(+0.15%)
Mar 30, 2016 46.55 47.05 46.41 46.51 7,058 +0.34(+0.73%)
Mar 29, 2016 45.34 46.21 45.34 46.17 19,610 +0.67(+1.47%)
Mar 28, 2016 45.15 45.51 45.15 45.50 8,616 +0.29(+0.64%)
Mar 24, 2016 45.00 45.21 45.21 45.21 6,848 -0.09(-0.21%)
Mar 23, 2016 45.42 45.48 45.30 45.30 8,304 -0.24(-0.53%)
Mar 22, 2016 45.60 45.68 45.55 45.55 4,960 -0.24(-0.51%)
Mar 21, 2016 45.90 46.02 45.70 45.78 29,529 -0.24(-0.53%)
Mar 18, 2016 46.10 46.23 46.03 46.03 2,878 -0.17(-0.36%)
Mar 17, 2016 45.57 46.20 45.57 46.19 20,900 +0.64(+1.40%)
Mar 16, 2016 44.80 45.56 44.80 45.56 7,090 +0.58(+1.30%)
Mar 15, 2016 44.65 44.97 44.65 44.97 11,716 -0.01(-0.03%)
Mar 14, 2016 44.80 45.01 44.80 44.98 18,565 +0.13(+0.30%)
Mar 11, 2016 44.56 44.85 44.56 44.85 41,766 +0.86(+1.96%)
Mar 10, 2016 44.27 44.44 43.79 43.99 47,164 +0.06(+0.14%)
Mar 09, 2016 44.00 44.17 43.93 43.93 23,002 +0.07(+0.15%)
Mar 08, 2016 43.90 44.04 43.86 43.86 18,105 -0.24(-0.54%)
Mar 07, 2016 44.04 44.11 43.96 44.10 7,404 -0.16(-0.37%)
Mar 04, 2016 43.99 44.26 43.99 44.26 20,818 +0.16(+0.37%)
Mar 03, 2016 43.86 44.10 43.83 44.10 20,622 +0.27(+0.63%)
Mar 02, 2016 43.47 43.82 43.46 43.82 4,178 +0.27(+0.61%)
Mar 01, 2016 42.92 43.56 42.92 43.56 8,225 +1.13(+2.65%)
Feb 29, 2016 42.74 43.00 42.43 42.43 125,873 -0.39(-0.92%)
Feb 26, 2016 42.95 42.95 42.77 42.83 9,938 -0.18(-0.42%)
Feb 25, 2016 42.68 43.01 42.68 43.01 6,094 +0.64(+1.52%)
Feb 24, 2016 42.12 42.43 41.98 42.37 9,010 -0.07(-0.17%)
Feb 23, 2016 42.74 42.74 42.44 42.44 4,742 -0.39(-0.91%)
Feb 22, 2016 42.88 42.88 42.79 42.83 5,312 +0.36(+0.85%)
Feb 19, 2016 42.20 42.53 42.05 42.46 8,878 +0.31(+0.73%)
Feb 18, 2016 42.07 42.25 42.07 42.16 3,575 +0.15(+0.35%)
Feb 17, 2016 41.74 42.23 41.74 42.01 7,554 +0.50(+1.21%)
Feb 16, 2016 41.36 41.55 41.24 41.51 10,401 +0.73(+1.79%)
Feb 12, 2016 40.68 40.78 40.78 40.78 26,810 +0.37(+0.91%)
Feb 11, 2016 40.29 40.55 40.13 40.41 34,667 -0.46(-1.13%)
Feb 10, 2016 41.00 41.30 40.83 40.87 108,712 -0.05(-0.12%)
Feb 09, 2016 40.46 40.92 40.46 40.92 12,538 +0.01(+0.03%)
Feb 08, 2016 41.41 41.76 40.51 40.91 20,147 -0.93(-2.23%)
Feb 05, 2016 42.47 42.47 41.83 41.84 18,076 -0.80(-1.87%)
Feb 04, 2016 42.80 42.84 42.57 42.64 10,613 -0.10(-0.22%)
Feb 03, 2016 42.69 42.80 42.24 42.74 15,816 +0.25(+0.59%)
Feb 02, 2016 42.55 42.56 42.39 42.48 10,218 -0.60(-1.39%)
Feb 01, 2016 42.70 43.08 42.70 43.08 9,407 +0.26(+0.60%)
Jan 29, 2016 42.27 42.82 42.24 42.82 13,535 +0.98(+2.34%)
Jan 28, 2016 42.22 42.26 41.84 41.84 27,089 +0.02(+0.06%)
Jan 27, 2016 42.12 42.33 41.70 41.82 18,045 -0.43(-1.02%)
Jan 26, 2016 41.66 42.25 41.66 42.25 81,849 +0.78(+1.89%)
Jan 25, 2016 41.55 41.84 41.47 41.47 27,781 -0.27(-0.64%)
Jan 22, 2016 41.45 41.73 41.33 41.73 13,664 +0.83(+2.03%)
Jan 21, 2016 40.61 41.19 40.61 40.90 53,872 +0.05(+0.12%)
Jan 20, 2016 40.39 41.22 40.04 40.86 200,384 -1.02(-2.43%)
Jan 19, 2016 41.87 41.92 41.65 41.87 93,377 +0.16(+0.39%)
Jan 15, 2016 41.13 41.71 41.71 41.71 23,746 -0.79(-1.86%)
Jan 14, 2016 42.11 42.61 42.11 42.50 19,316 +0.34(+0.80%)
Jan 13, 2016 42.88 43.05 42.16 42.16 18,720 -0.52(-1.21%)
Jan 12, 2016 42.95 42.95 42.66 42.68 13,849 -0.08(-0.18%)
Jan 11, 2016 42.91 42.93 42.61 42.76 14,813 +0.11(+0.26%)
Jan 08, 2016 43.21 43.24 42.65 42.65 10,969 -0.72(-1.66%)
Jan 07, 2016 43.48 43.64 43.31 43.37 36,875 -0.51(-1.16%)
Jan 06, 2016 43.87 44.01 43.76 43.88 12,750 -0.36(-0.81%)
Jan 05, 2016 43.86 44.31 43.82 44.24 21,101 +0.49(+1.11%)
Jan 04, 2016 43.68 43.98 43.47 43.75 32,921 -0.77(-1.73%)
Dec 31, 2015 44.65 44.53 44.53 44.53 30,895 -0.29(-0.66%)
Dec 30, 2015 44.87 44.94 44.82 44.82 45,770 -0.16(-0.37%)
Dec 29, 2015 44.85 44.98 44.85 44.98 25,414 +0.56(+1.25%)
Dec 28, 2015 44.09 44.46 44.09 44.43 11,656 -0.03(-0.06%)
Dec 24, 2015 44.33 44.45 44.45 44.45 2,298 +0.04(+0.08%)
Dec 23, 2015 44.21 44.44 44.21 44.42 36,487 +0.31(+0.69%)
Dec 22, 2015 44.04 44.19 43.99 44.11 22,866 +0.40(+0.91%)
Dec 21, 2015 44.06 44.06 43.72 43.72 28,843 -0.15(-0.34%)
Dec 18, 2015 43.86 43.90 43.75 43.87 7,863 -0.11(-0.26%)
Dec 17, 2015 44.15 44.15 43.86 43.98 14,722 -0.43(-0.96%)
Dec 16, 2015 43.87 44.48 43.85 44.40 23,085 +0.79(+1.82%)
Dec 15, 2015 43.59 43.73 43.53 43.61 153,656 +0.30(+0.68%)
Dec 14, 2015 43.09 43.42 42.86 43.31 26,330 +0.27(+0.63%)
Dec 11, 2015 42.98 43.45 42.93 43.04 50,722 -0.41(-0.93%)
Dec 10, 2015 43.66 43.73 43.33 43.45 36,753 -0.16(-0.37%)
Dec 09, 2015 43.68 43.97 43.48 43.61 29,248 -0.26(-0.58%)
Dec 08, 2015 43.57 43.94 43.57 43.87 19,903 -0.13(-0.30%)
Dec 07, 2015 44.18 44.18 43.91 44.00 25,507 -0.34(-0.77%)
Dec 04, 2015 43.80 44.34 43.79 44.34 65,352 +0.69(+1.58%)
Dec 03, 2015 44.06 44.06 43.59 43.65 32,816 -0.46(-1.04%)
Dec 02, 2015 44.56 44.61 44.11 44.11 11,701 -0.66(-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.