Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 44.56 44.77 44.51 44.77 11,814 +0.56(+1.28%)
Nov 30, 2015 44.32 44.43 44.15 44.20 40,269 -0.05(-0.12%)
Nov 27, 2015 44.08 44.32 44.08 44.25 21,229 +0.02(+0.05%)
Nov 25, 2015 44.08 44.23 44.23 44.23 32,586 +0.13(+0.30%)
Nov 24, 2015 43.94 44.11 43.79 44.10 20,447 -0.08(-0.18%)
Nov 23, 2015 44.31 44.31 44.11 44.18 7,138 -0.13(-0.30%)
Nov 20, 2015 44.25 44.34 44.25 44.31 14,688 +0.34(+0.78%)
Nov 19, 2015 43.93 44.08 43.93 43.97 22,204 +0.18(+0.41%)
Nov 18, 2015 43.49 43.79 43.38 43.79 19,339 +0.24(+0.55%)
Nov 17, 2015 43.44 43.72 43.44 43.55 9,562 +0.21(+0.47%)
Nov 16, 2015 42.99 43.35 42.99 43.35 30,799 +0.52(+1.21%)
Nov 13, 2015 43.13 43.13 42.83 42.83 11,812 -0.41(-0.94%)
Nov 12, 2015 43.29 43.53 43.24 43.24 14,259 -0.23(-0.54%)
Nov 11, 2015 43.41 43.51 43.31 43.47 5,909 +0.34(+0.79%)
Nov 10, 2015 42.94 43.17 42.94 43.13 16,760 +0.00(+0.00%)
Nov 09, 2015 43.35 43.35 42.91 43.13 13,132 -0.73(-1.66%)
Nov 06, 2015 44.42 44.42 43.67 43.85 11,491 -0.74(-1.65%)
Nov 05, 2015 44.57 44.63 44.57 44.59 6,570 +0.08(+0.18%)
Nov 04, 2015 44.68 44.68 44.46 44.51 14,263 -0.40(-0.90%)
Nov 03, 2015 44.71 45.06 44.71 44.91 33,688 -0.31(-0.69%)
Nov 02, 2015 44.62 45.25 44.62 45.22 8,303 +0.57(+1.27%)
Oct 30, 2015 44.69 44.76 44.66 44.66 2,533 -0.29(-0.64%)
Oct 29, 2015 44.66 44.95 44.66 44.95 13,046 -0.11(-0.25%)
Oct 28, 2015 45.05 45.16 44.81 45.06 3,095 +0.11(+0.25%)
Oct 27, 2015 44.77 44.98 44.77 44.95 12,161 -0.09(-0.20%)
Oct 26, 2015 45.19 45.19 44.94 45.04 3,035 -0.04(-0.08%)
Oct 23, 2015 45.19 45.19 45.04 45.07 7,375 -0.09(-0.21%)
Oct 22, 2015 44.89 45.17 44.87 45.17 2,367 +0.46(+1.03%)
Oct 21, 2015 44.88 44.88 44.58 44.70 1,128 -0.02(-0.03%)
Oct 20, 2015 44.83 44.87 44.72 44.72 4,639 -0.01(-0.02%)
Oct 19, 2015 44.56 44.74 44.56 44.73 33,006 +0.15(+0.35%)
Oct 16, 2015 44.58 44.62 44.52 44.57 60,086 +0.21(+0.46%)
Oct 15, 2015 43.98 44.37 43.98 44.37 5,967 +0.68(+1.55%)
Oct 14, 2015 43.88 43.88 43.68 43.69 7,989 +0.00(+0.00%)
Oct 13, 2015 43.74 43.77 43.67 43.69 2,208 -0.30(-0.67%)
Oct 12, 2015 43.93 44.00 43.93 43.98 5,987 +0.08(+0.18%)
Oct 09, 2015 43.93 43.93 43.76 43.90 11,002 -0.09(-0.21%)
Oct 08, 2015 43.49 44.01 43.49 44.00 34,323 +0.54(+1.25%)
Oct 07, 2015 43.40 43.49 43.38 43.45 14,081 +0.20(+0.47%)
Oct 06, 2015 43.35 43.45 43.23 43.25 9,238 -0.19(-0.44%)
Oct 05, 2015 43.08 43.44 43.08 43.44 12,837 +0.79(+1.85%)
Oct 02, 2015 42.03 42.65 41.92 42.65 20,319 +0.45(+1.07%)
Oct 01, 2015 42.15 42.21 41.87 42.20 29,902 +0.29(+0.69%)
Sep 30, 2015 41.75 41.92 41.68 41.92 7,509 +0.33(+0.78%)
Sep 29, 2015 41.24 41.61 41.24 41.59 163,447 +0.30(+0.73%)
Sep 28, 2015 41.47 41.47 41.18 41.29 4,697 -0.55(-1.32%)
Sep 25, 2015 41.87 42.00 41.81 41.84 8,410 +0.31(+0.75%)
Sep 24, 2015 41.37 41.60 41.37 41.53 9,182 -0.20(-0.48%)
Sep 23, 2015 41.65 41.73 41.52 41.73 2,087 +0.12(+0.30%)
Sep 22, 2015 41.72 41.75 41.47 41.61 8,638 -0.55(-1.31%)
Sep 21, 2015 42.21 42.21 42.05 42.16 8,196 +0.22(+0.53%)
Sep 18, 2015 41.89 42.29 41.89 41.94 4,260 -0.42(-1.00%)
Sep 17, 2015 41.87 42.67 41.81 42.36 16,958 +0.40(+0.95%)
Sep 16, 2015 41.66 42.00 41.66 41.96 2,597 +0.40(+0.97%)
Sep 15, 2015 41.18 41.56 41.14 41.56 36,896 +0.25(+0.62%)
Sep 14, 2015 41.42 41.42 41.27 41.30 24,656 -0.09(-0.22%)
Sep 11, 2015 40.93 41.40 40.87 41.40 8,223 +0.40(+0.98%)
Sep 10, 2015 41.09 41.30 41.00 41.00 10,117 +0.10(+0.25%)
Sep 09, 2015 41.05 41.06 40.90 40.90 2,703 -0.26(-0.63%)
Sep 08, 2015 40.97 41.16 40.86 41.16 14,230 +0.80(+1.99%)
Sep 04, 2015 40.47 40.35 40.35 40.35 7,640 -0.70(-1.71%)
Sep 03, 2015 40.94 41.27 40.90 41.06 5,731 +0.03(+0.08%)
Sep 02, 2015 40.90 41.03 40.69 41.03 20,875 +0.56(+1.37%)
Sep 01, 2015 40.54 40.88 40.37 40.47 67,468 -1.24(-2.96%)
Aug 31, 2015 41.85 41.95 41.66 41.71 57,618 -0.52(-1.23%)
Aug 28, 2015 42.08 42.23 42.00 42.23 26,543 +0.11(+0.27%)
Aug 27, 2015 42.15 42.46 42.12 42.12 13,069 +0.61(+1.47%)
Aug 26, 2015 41.19 41.51 40.86 41.51 23,820 +0.72(+1.76%)
Aug 25, 2015 41.15 42.59 40.79 40.79 13,819 +0.05(+0.11%)
Aug 24, 2015 38.78 41.86 35.06 40.74 23,855 -2.23(-5.19%)
Aug 21, 2015 43.49 43.49 42.91 42.97 15,757 -0.73(-1.68%)
Aug 20, 2015 43.85 43.93 43.71 43.71 16,542 -0.65(-1.46%)
Aug 19, 2015 44.31 44.53 44.14 44.35 17,893 -0.18(-0.40%)
Aug 18, 2015 44.50 44.58 44.48 44.53 3,838 -0.10(-0.23%)
Aug 17, 2015 44.39 44.63 44.35 44.63 5,208 +0.07(+0.16%)
Aug 14, 2015 44.32 44.57 44.32 44.56 3,466 +0.25(+0.57%)
Aug 13, 2015 44.05 44.45 44.05 44.31 14,067 +0.10(+0.24%)
Aug 12, 2015 43.94 44.21 43.85 44.21 11,535 -0.06(-0.14%)
Aug 11, 2015 44.07 44.28 44.05 44.27 53,560 +0.01(+0.02%)
Aug 10, 2015 44.39 44.39 44.21 44.26 58,362 +0.12(+0.26%)
Aug 07, 2015 43.87 44.15 43.87 44.15 2,823 +0.01(+0.02%)
Aug 06, 2015 44.19 44.19 43.86 44.14 28,790 -0.05(-0.11%)
Aug 05, 2015 44.31 44.36 44.11 44.19 12,062 -0.01(-0.02%)
Aug 04, 2015 44.29 44.34 44.20 44.20 3,926 +0.12(+0.27%)
Aug 03, 2015 44.13 44.21 44.08 44.08 1,509 -0.05(-0.10%)
Jul 31, 2015 44.28 44.35 44.12 44.12 3,053 +0.20(+0.46%)
Jul 30, 2015 43.86 43.95 43.86 43.92 12,302 -0.24(-0.54%)
Jul 29, 2015 43.98 44.16 43.87 44.16 12,704 +0.17(+0.39%)
Jul 28, 2015 43.77 43.99 43.77 43.99 5,760 +0.42(+0.97%)
Jul 27, 2015 43.63 43.65 43.57 43.57 7,543 -0.24(-0.55%)
Jul 24, 2015 43.83 43.87 43.80 43.81 13,220 +0.02(+0.04%)
Jul 23, 2015 43.96 43.96 43.79 43.79 6,059 -0.55(-1.25%)
Jul 22, 2015 44.31 44.37 44.31 44.34 13,448 -0.02(-0.03%)
Jul 21, 2015 44.42 44.42 44.35 44.36 4,022 -0.10(-0.23%)
Jul 20, 2015 44.30 44.46 44.30 44.46 15,757 +0.04(+0.09%)
Jul 17, 2015 44.52 44.52 44.40 44.42 1,790 -0.01(-0.01%)
Jul 16, 2015 44.44 44.45 44.38 44.43 3,895 +0.31(+0.70%)
Jul 15, 2015 44.14 44.21 44.08 44.12 14,630 -0.09(-0.20%)
Jul 14, 2015 44.15 44.21 44.15 44.21 2,956 +0.29(+0.65%)
Jul 13, 2015 43.96 43.96 43.89 43.92 1,630 +0.08(+0.19%)
Jul 10, 2015 43.68 43.89 43.68 43.84 7,109 +0.69(+1.59%)
Jul 09, 2015 43.39 43.40 43.15 43.15 2,375 +0.10(+0.23%)
Jul 08, 2015 43.28 43.28 43.05 43.05 6,173 -0.46(-1.06%)
Jul 07, 2015 43.33 43.51 43.23 43.51 4,467 +0.26(+0.60%)
Jul 06, 2015 43.25 43.39 43.25 43.26 4,624 -0.22(-0.50%)
Jul 02, 2015 43.51 43.47 43.47 43.47 1,424 +0.20(+0.47%)
Jul 01, 2015 43.27 43.29 43.24 43.27 10,102 +0.15(+0.34%)
Jun 30, 2015 43.03 43.15 43.00 43.12 2,657 +0.12(+0.29%)
Jun 29, 2015 43.37 43.43 43.00 43.00 4,309 -0.63(-1.44%)
Jun 26, 2015 43.56 43.63 43.47 43.63 5,108 +0.01(+0.02%)
Jun 25, 2015 43.65 43.71 43.62 43.62 6,561 -0.27(-0.62%)
Jun 24, 2015 43.89 43.89 43.89 43.89 793 -0.14(-0.32%)
Jun 23, 2015 44.09 44.09 44.03 44.03 1,358 -0.24(-0.53%)
Jun 22, 2015 44.33 44.38 44.27 44.27 1,963 +0.00(+0.00%)
Jun 19, 2015 44.15 44.27 44.15 44.27 7,504 +0.05(+0.11%)
Jun 18, 2015 43.89 44.45 43.89 44.22 7,113 +0.33(+0.76%)
Jun 17, 2015 43.65 43.89 39.30 43.89 3,631 +0.20(+0.46%)
Jun 16, 2015 43.60 43.75 43.55 43.69 4,800 +0.20(+0.46%)
Jun 15, 2015 43.38 43.38 43.36 43.49 5,274 -0.12(-0.28%)
Jun 12, 2015 43.55 43.61 43.55 43.61 1,109 -0.08(-0.18%)
Jun 11, 2015 43.63 43.69 43.57 43.69 7,342 +0.28(+0.64%)
Jun 10, 2015 43.13 43.51 43.13 43.41 2,117 +0.39(+0.91%)
Jun 09, 2015 43.22 43.22 43.00 43.02 21,353 -0.15(-0.36%)
Jun 08, 2015 43.18 43.20 43.16 43.17 1,700 -0.20(-0.46%)
Jun 05, 2015 43.57 43.57 43.29 43.37 3,814 -0.42(-0.95%)
Jun 04, 2015 43.88 43.98 43.78 43.79 4,485 +0.03(+0.07%)
Jun 03, 2015 43.77 43.79 43.74 43.75 5,296 -0.51(-1.15%)
Jun 02, 2015 44.21 44.40 44.21 44.26 53,746 -0.18(-0.41%)
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.