Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.18 52.41 52.10 52.41 14,757 +0.03(+0.05%)
Nov 29, 2018 52.39 52.56 52.25 52.38 13,529 -0.06(-0.12%)
Nov 28, 2018 52.12 52.55 52.04 52.44 12,007 +0.42(+0.81%)
Nov 27, 2018 51.84 52.07 51.72 52.02 4,163 +0.05(+0.10%)
Nov 26, 2018 52.06 52.17 51.94 51.97 5,786 +0.17(+0.32%)
Nov 23, 2018 51.68 51.80 51.60 51.80 1,589 +0.11(+0.21%)
Nov 21, 2018 51.69 51.69 51.69 0 +0.36(+0.70%)
Nov 20, 2018 51.52 51.68 51.31 51.33 10,216 -0.53(-1.02%)
Nov 19, 2018 52.06 52.21 51.78 51.86 8,501 -0.28(-0.54%)
Nov 16, 2018 51.62 52.15 51.62 52.14 23,044 +0.29(+0.56%)
Nov 15, 2018 51.58 51.89 51.44 51.85 16,483 -0.33(-0.64%)
Nov 14, 2018 52.34 52.38 51.84 52.19 7,816 +0.23(+0.44%)
Nov 13, 2018 52.05 52.16 51.86 51.96 6,763 +0.15(+0.29%)
Nov 12, 2018 52.07 52.26 51.81 51.81 5,879 -0.36(-0.69%)
Nov 09, 2018 52.21 52.21 51.94 52.17 27,925 -0.20(-0.39%)
Nov 08, 2018 52.57 52.63 52.34 52.37 6,754 -0.27(-0.52%)
Nov 07, 2018 52.38 52.64 52.22 52.64 10,473 +0.89(+1.73%)
Nov 06, 2018 51.74 51.86 51.71 51.75 8,877 +0.03(+0.06%)
Nov 05, 2018 51.59 51.76 51.59 51.72 6,207 +0.58(+1.14%)
Nov 02, 2018 51.40 51.40 50.94 51.14 1,929 -0.37(-0.71%)
Nov 01, 2018 51.30 51.55 51.30 51.51 12,296 +0.54(+1.05%)
Oct 31, 2018 51.17 51.42 50.96 50.97 9,256 -0.33(-0.64%)
Oct 30, 2018 51.08 51.46 51.06 51.30 41,735 +0.41(+0.81%)
Oct 29, 2018 51.41 51.64 50.88 50.88 19,701 -0.04(-0.07%)
Oct 26, 2018 51.32 51.32 50.86 50.92 38,142 -0.76(-1.47%)
Oct 25, 2018 51.18 51.85 51.18 51.67 7,044 +0.57(+1.12%)
Oct 24, 2018 51.23 51.44 51.10 51.10 45,773 +0.02(+0.03%)
Oct 23, 2018 50.74 51.32 50.60 51.08 11,612 -0.25(-0.48%)
Oct 22, 2018 51.73 51.73 51.33 51.33 6,262 -0.26(-0.51%)
Oct 19, 2018 51.53 51.77 51.53 51.60 16,233 +0.25(+0.49%)
Oct 18, 2018 51.61 51.82 51.34 51.34 8,367 -0.18(-0.35%)
Oct 17, 2018 51.67 51.76 51.33 51.52 13,624 -0.10(-0.19%)
Oct 16, 2018 51.04 51.67 50.93 51.62 16,827 +0.87(+1.71%)
Oct 15, 2018 50.62 51.05 50.62 50.75 15,496 +0.12(+0.24%)
Oct 12, 2018 50.87 50.93 50.38 50.63 6,697 -0.11(-0.23%)
Oct 11, 2018 51.66 51.66 50.74 50.74 12,281 -0.99(-1.91%)
Oct 10, 2018 52.61 52.61 51.73 51.73 28,944 -1.00(-1.90%)
Oct 09, 2018 52.52 52.73 52.52 52.73 3,220 +0.26(+0.49%)
Oct 08, 2018 51.91 52.48 51.91 52.48 2,824 +0.45(+0.86%)
Oct 05, 2018 52.03 52.03 52.01 52.03 1,248 -0.22(-0.42%)
Oct 04, 2018 52.69 52.69 52.18 52.25 6,612 -0.82(-1.54%)
Oct 03, 2018 53.43 53.45 53.00 53.07 5,269 -0.38(-0.71%)
Oct 02, 2018 53.44 53.57 53.42 53.44 7,254 -0.44(-0.81%)
Oct 01, 2018 54.12 54.12 53.88 53.88 11,626 -0.13(-0.24%)
Sep 28, 2018 53.71 54.01 53.71 54.01 13,962 +0.13(+0.25%)
Sep 27, 2018 53.85 54.08 53.85 53.88 12,926 -0.08(-0.15%)
Sep 26, 2018 54.16 54.19 53.96 53.96 29,272 -0.01(-0.02%)
Sep 25, 2018 54.16 54.21 53.97 53.97 12,729 +0.00(+0.00%)
Sep 24, 2018 54.44 54.44 53.97 53.97 2,513 -0.53(-0.98%)
Sep 21, 2018 54.63 54.68 54.50 54.50 49,210 -0.26(-0.48%)
Sep 20, 2018 54.48 54.76 54.42 54.76 15,420 +0.34(+0.63%)
Sep 19, 2018 54.73 54.74 54.42 54.42 3,463 -0.50(-0.91%)
Sep 18, 2018 54.92 54.99 54.88 54.92 4,633 +0.19(+0.35%)
Sep 17, 2018 54.67 54.84 54.67 54.73 9,054 +0.17(+0.30%)
Sep 14, 2018 54.66 54.66 54.41 54.56 4,692 -0.32(-0.58%)
Sep 13, 2018 54.76 54.88 54.68 54.88 4,735 +0.48(+0.89%)
Sep 12, 2018 54.34 54.47 54.34 54.39 7,597 +0.17(+0.32%)
Sep 11, 2018 54.00 54.25 54.00 54.22 3,693 +0.10(+0.19%)
Sep 10, 2018 54.11 54.25 54.09 54.12 5,378 +0.10(+0.18%)
Sep 07, 2018 54.13 54.16 53.90 54.02 2,059 -0.48(-0.88%)
Sep 06, 2018 54.43 54.50 54.42 54.50 5,597 +0.22(+0.40%)
Sep 05, 2018 54.23 54.41 54.23 54.28 21,158 -0.16(-0.29%)
Sep 04, 2018 54.74 54.80 54.38 54.44 5,379 -0.55(-1.00%)
Aug 31, 2018 54.99 54.99 54.99 0 -0.02(-0.03%)
Aug 30, 2018 55.11 55.23 54.94 55.01 13,505 -0.46(-0.82%)
Aug 29, 2018 55.27 55.51 55.27 55.46 7,751 +0.25(+0.45%)
Aug 28, 2018 54.92 55.22 54.92 55.22 8,546 +0.35(+0.64%)
Aug 27, 2018 54.82 54.89 54.79 54.87 8,243 +0.21(+0.38%)
Aug 24, 2018 54.38 54.66 54.38 54.66 12,817 +0.43(+0.79%)
Aug 23, 2018 54.55 54.55 54.23 54.23 8,104 -0.40(-0.74%)
Aug 22, 2018 54.74 54.74 54.56 54.63 8,711 -0.15(-0.27%)
Aug 21, 2018 54.91 54.91 54.72 54.78 14,945 -0.18(-0.33%)
Aug 20, 2018 54.94 55.09 54.90 54.96 7,649 +0.16(+0.29%)
Aug 17, 2018 54.32 54.84 54.32 54.80 2,403 +0.41(+0.76%)
Aug 16, 2018 54.11 54.39 54.11 54.39 3,104 +0.46(+0.86%)
Aug 15, 2018 53.68 53.93 53.65 53.93 3,593 -0.07(-0.12%)
Aug 14, 2018 53.85 54.03 53.85 54.00 6,199 +0.19(+0.35%)
Aug 13, 2018 53.93 53.97 53.68 53.81 9,475 -0.09(-0.16%)
Aug 10, 2018 54.20 54.20 53.85 53.90 11,444 -0.83(-1.52%)
Aug 09, 2018 54.70 54.73 54.68 54.73 1,634 +0.07(+0.13%)
Aug 08, 2018 54.79 54.80 54.66 54.66 13,393 -0.25(-0.45%)
Aug 07, 2018 55.13 55.13 54.87 54.90 13,187 +0.17(+0.31%)
Aug 06, 2018 54.73 54.85 54.73 54.73 4,251 -0.19(-0.35%)
Aug 03, 2018 54.87 54.93 54.80 54.93 14,877 +0.17(+0.30%)
Aug 02, 2018 54.48 54.80 54.48 54.76 27,484 +0.06(+0.11%)
Aug 01, 2018 54.65 54.72 54.48 54.70 10,172 -0.21(-0.38%)
Jul 31, 2018 54.60 55.04 54.60 54.90 11,602 +0.51(+0.94%)
Jul 30, 2018 54.40 54.45 54.35 54.39 4,108 -0.06(-0.11%)
Jul 27, 2018 54.89 54.89 54.40 54.45 10,299 -0.27(-0.50%)
Jul 26, 2018 54.70 54.91 54.70 54.73 114,117 -0.02(-0.03%)
Jul 25, 2018 54.32 54.75 54.32 54.74 80,658 +0.49(+0.90%)
Jul 24, 2018 54.23 54.17 54.25 30,459 +0.03(+0.05%)
Jul 23, 2018 54.25 54.29 54.11 54.23 4,204 -0.17(-0.30%)
Jul 20, 2018 54.63 54.63 54.39 54.39 3,459 -0.13(-0.24%)
Jul 19, 2018 54.22 54.59 54.22 54.52 7,480 +0.21(+0.39%)
Jul 18, 2018 54.36 54.39 54.20 54.32 4,411 -0.24(-0.43%)
Jul 17, 2018 54.71 54.76 54.52 54.55 5,650 -0.14(-0.26%)
Jul 16, 2018 54.84 54.84 54.64 54.69 4,653 -0.15(-0.27%)
Jul 13, 2018 54.95 55.00 54.80 54.84 12,152 -0.14(-0.25%)
Jul 12, 2018 54.87 54.98 54.84 54.98 122,237 +0.27(+0.50%)
Jul 11, 2018 55.01 55.01 54.68 54.71 3,546 -0.40(-0.73%)
Jul 10, 2018 55.11 55.22 55.06 55.11 6,301 -0.12(-0.22%)
Jul 09, 2018 55.42 55.42 55.08 55.23 5,709 -0.09(-0.16%)
Jul 06, 2018 54.98 55.32 54.98 55.32 28,640 +0.58(+1.06%)
Jul 05, 2018 54.67 54.77 54.61 54.74 5,431 +0.17(+0.31%)
Jul 03, 2018 54.57 54.57 54.57 0 +0.64(+1.18%)
Jul 02, 2018 54.07 54.14 53.75 53.93 63,873 -0.54(-1.00%)
Jun 29, 2018 54.60 54.47 2,356 +0.13(+0.24%)
Jun 28, 2018 54.05 54.36 53.99 54.34 3,174 +0.28(+0.52%)
Jun 27, 2018 54.39 54.44 54.04 54.06 13,884 -0.46(-0.85%)
Jun 26, 2018 54.38 54.52 54.38 54.52 2,332 +0.26(+0.48%)
Jun 25, 2018 54.37 54.45 54.13 54.26 6,200 -0.26(-0.48%)
Jun 22, 2018 54.53 54.63 54.52 54.52 4,961 +0.29(+0.54%)
Jun 21, 2018 54.34 54.34 54.24 54.23 1,594 -0.14(-0.25%)
Jun 20, 2018 54.26 54.47 54.26 54.37 5,429 +0.30(+0.55%)
Jun 19, 2018 54.04 54.17 54.01 54.07 6,961 -0.25(-0.47%)
Jun 18, 2018 54.31 54.43 54.28 54.32 2,217 -0.19(-0.35%)
Jun 15, 2018 54.63 54.48 54.52 8,014 -0.12(-0.21%)
Jun 14, 2018 54.61 54.64 54.56 54.63 7,546 +0.07(+0.13%)
Jun 13, 2018 55.08 55.08 54.56 54.56 5,875 -0.51(-0.93%)
Jun 12, 2018 55.01 55.10 55.01 55.08 5,520 +0.01(+0.02%)
Jun 11, 2018 55.12 55.12 55.07 55.07 1,556 -0.10(-0.18%)
Jun 08, 2018 55.10 55.20 55.10 55.16 2,624 +0.05(+0.10%)
Jun 07, 2018 55.22 55.26 55.08 55.11 9,444 -0.09(-0.16%)
Jun 06, 2018 55.16 55.20 30,223 +0.10(+0.17%)
Jun 05, 2018 55.21 55.21 55.06 55.10 5,567 +0.01(+0.01%)
Jun 04, 2018 54.85 55.09 54.85 55.09 9,482 +0.51(+0.94%)
Jun 01, 2018 54.51 54.64 54.51 54.58 10,934 +0.18(+0.32%)
May 31, 2018 54.32 54.41 54.28 54.41 2,104 -0.08(-0.15%)
May 30, 2018 54.04 54.52 54.04 54.49 7,818 +0.91(+1.70%)
May 29, 2018 53.72 53.79 53.57 53.58 6,287 -0.44(-0.82%)
May 25, 2018 54.02 54.02 54.02 0 +0.07(+0.13%)
May 24, 2018 54.11 54.13 53.88 53.95 7,163 -0.01(-0.02%)
May 23, 2018 53.59 54.02 53.59 53.96 10,249 +0.15(+0.27%)
May 22, 2018 53.78 53.81 53.78 53.81 1,961 +0.08(+0.14%)
May 21, 2018 53.46 53.73 53.38 53.73 3,030 +0.55(+1.03%)
May 18, 2018 53.21 53.21 53.07 53.19 10,237 -0.07(-0.13%)
May 17, 2018 53.36 53.39 53.26 53.26 8,595 -0.17(-0.32%)
May 16, 2018 53.44 53.47 53.43 53.43 1,811 -0.08(-0.15%)
May 15, 2018 53.81 53.81 53.51 53.51 2,373 -0.89(-1.64%)
May 14, 2018 54.50 54.50 54.40 54.40 14,178 -0.15(-0.27%)
May 11, 2018 54.63 54.68 54.53 54.55 6,644 +0.04(+0.08%)
May 10, 2018 54.30 54.52 54.30 54.50 8,643 +0.34(+0.62%)
May 09, 2018 53.91 54.17 53.85 54.17 23,777 +0.32(+0.60%)
May 08, 2018 53.89 53.91 53.80 53.85 5,102 -0.12(-0.22%)
May 07, 2018 53.70 54.00 53.70 53.97 7,260 +0.16(+0.31%)
May 04, 2018 53.44 53.89 53.44 53.80 12,690 +0.19(+0.36%)
May 03, 2018 53.50 53.61 53.35 53.61 2,568 +0.09(+0.16%)
May 02, 2018 53.63 53.63 53.46 53.52 4,191 -0.16(-0.31%)
May 01, 2018 53.46 53.69 53.35 53.69 6,979 +0.23(+0.44%)
Apr 30, 2018 53.78 53.78 53.46 53.46 20,065 -0.11(-0.20%)
Apr 27, 2018 53.17 53.61 53.17 53.56 3,890 +0.65(+1.24%)
Apr 26, 2018 52.75 52.92 52.75 52.91 12,139 +0.41(+0.78%)
Apr 25, 2018 52.42 52.54 52.27 52.50 7,934 +0.10(+0.18%)
Apr 24, 2018 52.62 52.72 52.41 52.41 5,632 -0.08(-0.16%)
Apr 23, 2018 52.61 52.68 52.42 52.49 6,073 -0.20(-0.37%)
Apr 20, 2018 52.97 52.97 52.64 52.68 1,542 -0.23(-0.43%)
Apr 19, 2018 52.83 52.94 52.83 52.91 3,770 -0.74(-1.37%)
Apr 18, 2018 53.57 53.73 53.57 53.65 7,100 +0.20(+0.37%)
Apr 17, 2018 53.38 53.52 53.38 53.45 2,048 +0.43(+0.81%)
Apr 16, 2018 52.83 53.02 52.83 53.02 8,122 +0.24(+0.45%)
Apr 13, 2018 52.78 52.88 52.71 52.78 3,047 +0.14(+0.26%)
Apr 12, 2018 52.68 52.68 52.59 52.64 1,918 -0.14(-0.26%)
Apr 11, 2018 52.55 52.84 52.55 52.78 1,860 +0.06(+0.12%)
Apr 10, 2018 52.71 52.81 52.65 52.72 5,425 -0.05(-0.09%)
Apr 09, 2018 52.68 52.82 52.54 52.77 12,262 +0.37(+0.71%)
Apr 06, 2018 52.65 52.89 52.29 52.39 9,975 -0.34(-0.65%)
Apr 05, 2018 52.68 52.74 52.50 52.74 7,272 +0.05(+0.10%)
Apr 04, 2018 51.93 52.69 51.93 52.68 11,526 +0.43(+0.82%)
Apr 03, 2018 51.85 52.26 51.82 52.26 11,422 +0.54(+1.04%)
Apr 02, 2018 52.36 52.36 51.45 51.72 59,100 -0.66(-1.26%)
Mar 29, 2018 52.38 52.38 52.38 0 +0.26(+0.50%)
Mar 28, 2018 51.86 52.26 51.86 52.12 7,765 +0.68(+1.31%)
Mar 27, 2018 51.55 51.92 51.41 51.45 6,057 +0.03(+0.07%)
Mar 26, 2018 51.11 51.41 50.93 51.41 9,594 +0.61(+1.19%)
Mar 23, 2018 51.56 51.56 50.77 50.80 7,517 -0.77(-1.50%)
Mar 22, 2018 52.03 52.13 51.55 51.58 17,007 -0.64(-1.23%)
Mar 21, 2018 52.12 52.24 52.09 52.22 6,170 -0.03(-0.07%)
Mar 20, 2018 52.27 52.49 52.17 52.25 4,265 -0.03(-0.05%)
Mar 19, 2018 52.41 52.46 52.05 52.28 7,834 -0.18(-0.33%)
Mar 16, 2018 52.27 52.52 52.27 52.45 18,334 +0.13(+0.25%)
Mar 15, 2018 52.37 52.43 52.20 52.32 4,577 +0.06(+0.12%)
Mar 14, 2018 52.41 52.41 52.13 52.26 5,072 +0.11(+0.21%)
Mar 13, 2018 52.49 52.49 52.15 52.15 8,684 -0.16(-0.30%)
Mar 12, 2018 52.18 52.31 52.11 52.30 12,760 +0.10(+0.20%)
Mar 09, 2018 51.86 52.20 51.86 52.20 5,916 +0.54(+1.05%)
Mar 08, 2018 51.68 51.68 51.60 51.66 2,538 +0.23(+0.45%)
Mar 07, 2018 51.43 51.43 6,869 +0.21(+0.41%)
Mar 06, 2018 51.10 51.22 51.01 51.22 12,329 +0.17(+0.34%)
Mar 05, 2018 50.53 51.12 50.53 51.05 11,123 +0.21(+0.41%)
Mar 02, 2018 50.53 50.84 50.44 50.84 20,361 +0.16(+0.32%)
Mar 01, 2018 50.77 51.05 50.56 50.68 57,801 +0.05(+0.10%)
Feb 28, 2018 50.98 51.11 50.63 50.63 37,357 -0.47(-0.91%)
Feb 27, 2018 51.85 51.85 51.09 51.09 55,280 -1.02(-1.95%)
Feb 26, 2018 52.05 52.12 51.92 52.11 6,385 +0.37(+0.71%)
Feb 23, 2018 51.41 51.74 51.40 51.74 3,541 +0.61(+1.19%)
Feb 22, 2018 51.07 51.36 51.03 51.14 8,411 -0.10(-0.19%)
Feb 21, 2018 51.64 51.71 51.22 51.23 13,756 -0.35(-0.67%)
Feb 20, 2018 51.90 52.21 51.56 51.58 23,131 -0.63(-1.21%)
Feb 16, 2018 52.21 52.21 52.21 0 +0.53(+1.02%)
Feb 15, 2018 51.53 51.73 51.35 51.68 11,169 +0.20(+0.39%)
Feb 14, 2018 50.77 51.48 50.77 51.48 7,323 +0.13(+0.25%)
Feb 13, 2018 51.36 50.87 51.36 11,087 +0.28(+0.56%)
Feb 12, 2018 50.76 51.14 50.38 51.07 10,326 +0.32(+0.62%)
Feb 09, 2018 50.31 51.02 49.55 50.76 15,602 +0.71(+1.42%)
Feb 08, 2018 51.25 51.28 50.05 50.05 16,563 -1.31(-2.55%)
Feb 07, 2018 51.98 51.98 51.35 51.35 15,284 -0.52(-1.00%)
Feb 06, 2018 51.54 51.98 51.17 51.87 14,976 -0.15(-0.28%)
Feb 05, 2018 52.92 53.03 51.60 52.02 21,634 -1.26(-2.36%)
Feb 02, 2018 53.60 53.62 53.21 53.28 13,230 -0.94(-1.74%)
Feb 01, 2018 54.52 54.76 54.17 54.22 9,290 -0.48(-0.87%)
Jan 31, 2018 54.33 54.69 54.33 54.69 9,982 +0.56(+1.04%)
Jan 30, 2018 54.40 54.40 54.11 54.13 73,733 -0.45(-0.82%)
Jan 29, 2018 54.75 54.75 54.50 54.58 9,330 -0.72(-1.31%)
Jan 26, 2018 55.22 55.30 55.08 55.30 65,341 +0.36(+0.66%)
Jan 25, 2018 55.17 55.17 54.86 54.94 13,978 -0.17(-0.31%)
Jan 24, 2018 55.13 55.23 54.97 55.11 5,917 +0.19(+0.35%)
Jan 23, 2018 54.62 54.94 54.62 54.92 31,094 +0.58(+1.08%)
Jan 22, 2018 54.18 54.39 54.18 54.34 20,619 +0.22(+0.41%)
Jan 19, 2018 54.00 54.11 53.98 54.11 19,063 +0.30(+0.56%)
Jan 18, 2018 54.08 54.09 53.81 53.81 67,194 -0.44(-0.80%)
Jan 17, 2018 53.93 54.31 53.93 54.25 12,954 +0.44(+0.82%)
Jan 16, 2018 53.92 53.92 53.81 53.81 6,780 +0.03(+0.05%)
Jan 12, 2018 53.79 53.79 53.79 0 -0.15(-0.27%)
Jan 11, 2018 53.91 54.01 53.84 53.93 11,275 +0.06(+0.11%)
Jan 10, 2018 53.79 53.87 10,194 -0.63(-1.16%)
Jan 09, 2018 54.61 54.61 54.45 54.50 14,795 -0.14(-0.26%)
Jan 08, 2018 54.48 54.67 54.41 54.64 12,033 +0.17(+0.32%)
Jan 05, 2018 54.34 54.48 54.31 54.47 16,613 +0.24(+0.45%)
Jan 04, 2018 54.56 54.56 54.23 54.23 10,853 -0.47(-0.85%)
Jan 03, 2018 54.66 54.75 54.60 54.69 9,138 +0.15(+0.27%)
Jan 02, 2018 54.61 54.62 54.47 54.55 8,374 +0.21(+0.38%)
Dec 29, 2017 54.34 54.34 54.34 0 -0.06(-0.12%)
Dec 28, 2017 54.28 54.40 54.24 54.40 174,229 +0.27(+0.50%)
Dec 27, 2017 54.05 54.19 54.05 54.13 7,434 +0.16(+0.30%)
Dec 26, 2017 53.83 54.05 53.83 53.97 48,305 +0.20(+0.37%)
Dec 22, 2017 53.59 53.82 53.59 53.77 19,908 +0.16(+0.31%)
Dec 21, 2017 53.77 53.77 53.60 53.60 5,853 -0.15(-0.29%)
Dec 20, 2017 54.03 54.07 53.76 53.76 10,373 -0.26(-0.47%)
Dec 19, 2017 54.72 54.72 53.99 54.01 8,661 -0.73(-1.33%)
Dec 18, 2017 54.83 54.98 54.74 54.74 14,792 +0.32(+0.60%)
Dec 15, 2017 54.21 54.45 54.21 54.42 1,913 +0.15(+0.28%)
Dec 14, 2017 54.19 54.32 54.19 54.26 30,595 -0.08(-0.14%)
Dec 13, 2017 54.20 54.37 54.20 54.34 24,779 +0.11(+0.21%)
Dec 12, 2017 53.99 54.31 53.99 54.23 32,035 +0.32(+0.60%)
Dec 11, 2017 53.92 53.95 53.84 53.90 4,157 -0.03(-0.06%)
Dec 08, 2017 53.84 53.95 53.84 53.94 3,511 +0.26(+0.48%)
Dec 07, 2017 53.41 53.70 53.41 53.68 16,842 +0.21(+0.38%)
Dec 06, 2017 53.37 53.48 53.37 53.48 7,533 +0.00(+0.00%)
Dec 05, 2017 53.69 53.71 53.48 53.48 8,759 -0.14(-0.26%)
Dec 04, 2017 53.98 53.61 53.61 6,988 -0.36(-0.67%)
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.