Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.09 42.26 42.02 42.26 7,448 +0.33(+0.78%)
Sep 29, 2015 41.58 41.95 41.58 41.93 162,128 +0.31(+0.73%)
Sep 28, 2015 41.81 41.81 41.51 41.62 4,659 -0.56(-1.32%)
Sep 25, 2015 42.21 42.34 42.15 42.18 8,342 +0.31(+0.75%)
Sep 24, 2015 41.71 41.94 41.71 41.87 9,108 -0.20(-0.48%)
Sep 23, 2015 41.98 42.07 41.86 42.07 2,071 +0.13(+0.30%)
Sep 22, 2015 42.06 42.09 41.80 41.94 8,569 -0.55(-1.31%)
Sep 21, 2015 42.56 42.56 42.39 42.50 8,130 +0.22(+0.53%)
Sep 18, 2015 42.23 42.64 42.23 42.28 4,226 -0.43(-1.00%)
Sep 17, 2015 42.21 43.02 42.15 42.70 16,821 +0.40(+0.95%)
Sep 16, 2015 42.00 42.34 42.00 42.30 2,576 +0.40(+0.97%)
Sep 15, 2015 41.51 41.90 41.47 41.90 36,598 +0.26(+0.62%)
Sep 14, 2015 41.76 41.76 41.60 41.64 24,457 -0.09(-0.22%)
Sep 11, 2015 41.26 41.73 41.20 41.73 8,156 +0.40(+0.98%)
Sep 10, 2015 41.42 41.64 41.33 41.33 10,036 +0.10(+0.25%)
Sep 09, 2015 41.39 41.39 41.23 41.23 2,682 -0.26(-0.64%)
Sep 08, 2015 41.31 41.49 41.19 41.49 14,116 +0.81(+1.99%)
Sep 04, 2015 40.80 40.68 40.68 40.68 7,578 -0.71(-1.71%)
Sep 03, 2015 41.27 41.60 41.23 41.39 5,685 +0.03(+0.08%)
Sep 02, 2015 41.23 41.36 41.03 41.36 20,707 +0.56(+1.37%)
Sep 01, 2015 40.87 41.21 40.70 40.80 66,924 -1.25(-2.96%)
Aug 31, 2015 42.19 42.29 42.00 42.05 57,153 -0.53(-1.23%)
Aug 28, 2015 42.42 42.57 42.34 42.57 26,329 +0.11(+0.27%)
Aug 27, 2015 42.50 42.80 42.46 42.46 12,963 +0.61(+1.47%)
Aug 26, 2015 41.52 41.84 41.20 41.84 23,628 +0.72(+1.76%)
Aug 25, 2015 41.48 42.94 41.12 41.12 13,707 +0.05(+0.11%)
Aug 24, 2015 39.10 42.20 35.34 41.07 23,662 -2.25(-5.19%)
Aug 21, 2015 43.84 43.84 43.26 43.32 15,630 -0.74(-1.68%)
Aug 20, 2015 44.21 44.29 44.06 44.06 16,408 -0.65(-1.46%)
Aug 19, 2015 44.67 44.89 44.50 44.72 17,748 -0.18(-0.40%)
Aug 18, 2015 44.86 44.94 44.84 44.89 3,807 -0.10(-0.23%)
Aug 17, 2015 44.75 45.00 44.72 45.00 5,166 +0.07(+0.16%)
Aug 14, 2015 44.68 44.93 44.68 44.93 3,438 +0.25(+0.57%)
Aug 13, 2015 44.41 44.81 44.41 44.67 13,954 +0.11(+0.24%)
Aug 12, 2015 44.30 44.57 44.20 44.57 11,442 -0.06(-0.14%)
Aug 11, 2015 44.43 44.64 44.40 44.63 53,128 +0.01(+0.02%)
Aug 10, 2015 44.75 44.75 44.57 44.62 57,891 +0.12(+0.26%)
Aug 07, 2015 44.23 44.51 44.23 44.51 2,800 +0.01(+0.02%)
Aug 06, 2015 44.54 44.54 44.22 44.50 28,558 -0.05(-0.11%)
Aug 05, 2015 44.67 44.72 44.47 44.54 11,965 -0.01(-0.02%)
Aug 04, 2015 44.65 44.70 44.56 44.56 3,894 +0.12(+0.27%)
Aug 03, 2015 44.49 44.57 44.44 44.44 1,497 -0.05(-0.10%)
Jul 31, 2015 44.64 44.72 44.48 44.48 3,028 +0.20(+0.46%)
Jul 30, 2015 44.22 44.30 44.22 44.28 12,203 -0.24(-0.54%)
Jul 29, 2015 44.33 44.52 44.23 44.52 12,601 +0.17(+0.39%)
Jul 28, 2015 44.12 44.35 44.12 44.35 5,713 +0.43(+0.97%)
Jul 27, 2015 43.98 44.01 43.92 43.92 7,482 -0.24(-0.55%)
Jul 24, 2015 44.19 44.23 44.16 44.16 13,114 +0.02(+0.04%)
Jul 23, 2015 44.32 44.32 44.15 44.15 6,010 -0.56(-1.25%)
Jul 22, 2015 44.67 44.73 44.67 44.70 13,340 -0.02(-0.03%)
Jul 21, 2015 44.79 44.79 44.71 44.72 3,989 -0.11(-0.23%)
Jul 20, 2015 44.66 44.82 44.66 44.82 15,630 +0.04(+0.09%)
Jul 17, 2015 44.89 44.89 44.76 44.78 1,776 -0.01(-0.01%)
Jul 16, 2015 44.80 44.81 44.74 44.79 3,863 +0.31(+0.70%)
Jul 15, 2015 44.50 44.57 44.44 44.48 14,512 -0.09(-0.20%)
Jul 14, 2015 44.51 44.57 44.51 44.57 2,932 +0.29(+0.65%)
Jul 13, 2015 44.32 44.32 44.25 44.28 1,617 +0.08(+0.19%)
Jul 10, 2015 44.03 44.25 44.03 44.19 7,052 +0.69(+1.59%)
Jul 09, 2015 43.74 43.75 43.50 43.50 2,355 +0.10(+0.23%)
Jul 08, 2015 43.63 43.63 43.40 43.40 6,123 -0.47(-1.06%)
Jul 07, 2015 43.68 43.87 43.58 43.87 4,431 +0.26(+0.60%)
Jul 06, 2015 43.60 43.74 43.60 43.61 4,587 -0.22(-0.50%)
Jul 02, 2015 43.86 43.83 43.83 43.83 1,413 +0.20(+0.47%)
Jul 01, 2015 43.62 43.64 43.59 43.62 10,020 +0.15(+0.34%)
Jun 30, 2015 43.38 43.50 43.35 43.47 2,635 +0.12(+0.29%)
Jun 29, 2015 43.73 43.78 43.35 43.35 4,275 -0.64(-1.44%)
Jun 26, 2015 43.91 43.98 43.82 43.98 5,067 +0.01(+0.02%)
Jun 25, 2015 44.01 44.06 43.98 43.98 6,508 -0.27(-0.62%)
Jun 24, 2015 44.25 44.25 44.25 44.25 787 -0.14(-0.32%)
Jun 23, 2015 44.45 44.45 44.39 44.39 1,347 -0.24(-0.53%)
Jun 22, 2015 44.69 44.74 44.63 44.63 1,947 +0.00(+0.00%)
Jun 19, 2015 44.51 44.63 44.51 44.63 7,444 +0.05(+0.11%)
Jun 18, 2015 44.25 44.81 44.25 44.58 7,055 +0.34(+0.76%)
Jun 17, 2015 44.01 44.24 39.62 44.24 3,602 +0.20(+0.46%)
Jun 16, 2015 43.95 44.11 43.90 44.04 4,761 +0.20(+0.46%)
Jun 15, 2015 43.73 43.73 43.72 43.84 5,231 -0.12(-0.28%)
Jun 12, 2015 43.90 43.96 43.90 43.96 1,100 -0.08(-0.18%)
Jun 11, 2015 43.99 44.04 43.92 44.04 7,282 +0.28(+0.64%)
Jun 10, 2015 43.48 43.86 43.48 43.76 2,100 +0.39(+0.91%)
Jun 09, 2015 43.58 43.58 43.35 43.37 21,181 -0.15(-0.36%)
Jun 08, 2015 43.53 43.55 43.51 43.52 1,686 -0.20(-0.46%)
Jun 05, 2015 43.92 43.92 43.65 43.72 3,784 -0.42(-0.95%)
Jun 04, 2015 44.23 44.34 44.13 44.14 4,449 +0.03(+0.07%)
Jun 03, 2015 44.13 44.14 44.09 44.11 5,253 -0.51(-1.15%)
Jun 02, 2015 44.57 44.76 44.57 44.62 53,313 -0.19(-0.41%)
Jun 01, 2015 44.71 44.86 44.66 44.81 82,194 +0.29(+0.64%)
May 29, 2015 44.72 44.74 44.52 44.52 6,575 -0.35(-0.78%)
May 28, 2015 44.73 44.87 44.71 44.87 1,509 -0.25(-0.55%)
May 27, 2015 44.85 45.12 44.85 45.12 1,494 +0.41(+0.92%)
May 26, 2015 44.74 44.78 44.68 44.70 3,558 -0.54(-1.18%)
May 22, 2015 45.10 45.24 45.24 45.24 2,066 -0.10(-0.22%)
May 21, 2015 45.19 45.35 45.19 45.34 1,636 -0.15(-0.32%)
May 20, 2015 45.45 45.56 45.37 45.49 6,803 +0.07(+0.15%)
May 19, 2015 45.50 45.50 45.40 45.42 1,874 -0.11(-0.24%)
May 18, 2015 45.59 45.59 45.47 45.53 4,082 -0.09(-0.19%)
May 15, 2015 45.19 45.61 45.19 45.61 8,415 +0.51(+1.14%)
May 14, 2015 44.97 45.10 44.97 45.10 1,561 +0.24(+0.55%)
May 13, 2015 44.78 44.85 44.75 44.85 1,911 +0.36(+0.82%)
May 12, 2015 44.09 44.54 44.09 44.49 2,539 -0.03(-0.07%)
May 11, 2015 44.83 44.83 44.52 44.52 1,476 -0.39(-0.88%)
May 08, 2015 44.91 45.02 44.86 44.92 8,325 +0.86(+1.95%)
May 07, 2015 43.70 44.06 43.70 44.06 7,388 +0.31(+0.71%)
May 06, 2015 44.01 44.01 43.69 43.75 4,559 -0.34(-0.77%)
May 05, 2015 44.82 44.82 44.06 44.09 12,219 -0.80(-1.78%)
May 04, 2015 44.87 44.99 44.84 44.88 2,885 +0.13(+0.29%)
May 01, 2015 44.57 44.78 44.57 44.75 63,251 +0.20(+0.45%)
Apr 30, 2015 44.61 44.82 44.55 44.55 6,189 -0.42(-0.93%)
Apr 29, 2015 45.31 45.31 44.82 44.97 4,243 -0.66(-1.44%)
Apr 28, 2015 45.53 45.63 45.53 45.63 1,527 +0.02(+0.05%)
Apr 27, 2015 45.77 45.78 45.59 45.60 7,523 +0.04(+0.09%)
Apr 24, 2015 45.42 45.63 45.42 45.56 5,340 +0.22(+0.48%)
Apr 23, 2015 45.24 45.34 45.24 45.34 1,702 +0.09(+0.20%)
Apr 22, 2015 45.21 45.25 45.21 45.25 1,100 -0.21(-0.46%)
Apr 21, 2015 45.12 45.80 45.10 45.46 7,215 +0.51(+1.15%)
Apr 20, 2015 44.89 44.99 44.89 44.95 1,452 -0.01(-0.02%)
Apr 17, 2015 44.97 45.04 44.78 44.95 9,856 -0.28(-0.61%)
Apr 16, 2015 44.85 45.30 44.85 45.23 8,374 +0.09(+0.20%)
Apr 15, 2015 45.19 45.20 45.14 45.14 1,229 -0.16(-0.36%)
Apr 14, 2015 45.19 45.32 45.19 45.30 6,177 +0.15(+0.33%)
Apr 13, 2015 45.31 45.33 45.15 45.15 2,852 -0.33(-0.72%)
Apr 10, 2015 45.47 45.56 45.47 45.48 7,667 +0.15(+0.32%)
Apr 09, 2015 45.65 45.66 45.33 45.33 6,209 -0.32(-0.70%)
Apr 08, 2015 45.71 45.71 45.56 45.65 4,891 +0.17(+0.37%)
Apr 07, 2015 45.98 45.98 45.45 45.48 9,229 -0.39(-0.86%)
Apr 06, 2015 45.70 45.92 45.70 45.88 5,206 +0.43(+0.95%)
Apr 02, 2015 45.27 45.44 45.44 45.44 4,391 +0.22(+0.50%)
Apr 01, 2015 44.92 45.35 44.92 45.22 44,770 +0.06(+0.14%)
Mar 31, 2015 45.10 45.16 45.10 45.16 1,407 -0.26(-0.58%)
Mar 30, 2015 45.33 45.42 45.33 45.42 2,362 +0.28(+0.61%)
Mar 27, 2015 45.19 45.19 45.10 45.14 2,373 +0.09(+0.21%)
Mar 26, 2015 44.94 45.09 44.94 45.05 40,495 -0.22(-0.49%)
Mar 25, 2015 45.83 45.83 45.27 45.27 2,133 -0.52(-1.13%)
Mar 24, 2015 45.91 45.94 45.79 45.79 8,069 -0.12(-0.25%)
Mar 23, 2015 45.91 45.91 45.78 45.91 8,367 -0.01(-0.02%)
Mar 20, 2015 45.09 45.91 45.09 45.91 12,721 +0.90(+2.00%)
Mar 19, 2015 45.00 45.02 44.95 45.02 3,733 -0.02(-0.04%)
Mar 18, 2015 44.25 45.05 44.25 45.03 1,415 +0.87(+1.96%)
Mar 17, 2015 43.97 44.17 43.97 44.17 18,446 -0.11(-0.24%)
Mar 16, 2015 44.17 44.29 44.17 44.28 5,030 +0.37(+0.85%)
Mar 13, 2015 43.84 43.91 43.80 43.90 9,725 -0.11(-0.26%)
Mar 12, 2015 43.80 44.02 43.80 44.01 8,820 +0.60(+1.37%)
Mar 11, 2015 43.40 43.43 43.30 43.42 36,927 +0.01(+0.02%)
Mar 10, 2015 43.18 43.53 43.18 43.41 12,544 -0.33(-0.76%)
Mar 09, 2015 43.61 43.74 43.60 43.74 8,930 -0.06(-0.15%)
Mar 06, 2015 43.97 43.97 43.81 43.81 771 -0.98(-2.18%)
Mar 05, 2015 44.91 44.95 44.76 44.78 2,833 -0.07(-0.15%)
Mar 04, 2015 44.87 44.92 44.81 44.85 1,983 -0.42(-0.92%)
Mar 03, 2015 45.27 45.27 45.13 45.27 1,577 +0.00(+0.00%)
Mar 02, 2015 45.41 45.41 45.26 45.27 5,587 +0.14(+0.31%)
Feb 27, 2015 45.00 45.13 44.95 45.13 2,488 +0.01(+0.01%)
Feb 26, 2015 45.34 45.34 45.09 45.13 9,878 -0.11(-0.25%)
Feb 25, 2015 45.20 45.40 45.19 45.24 15,891 +0.13(+0.29%)
Feb 24, 2015 45.47 45.47 45.05 45.11 28,661 -0.23(-0.51%)
Feb 23, 2015 45.27 45.41 45.22 45.34 7,923 +0.00(+0.00%)
Feb 20, 2015 45.01 45.36 44.91 45.34 33,955 +0.25(+0.56%)
Feb 19, 2015 45.23 45.25 45.05 45.09 5,600 -0.59(-1.28%)
Feb 18, 2015 45.26 45.68 45.26 45.67 24,928 +0.31(+0.68%)
Feb 17, 2015 45.41 45.53 45.33 45.36 5,427 -0.08(-0.17%)
Feb 13, 2015 45.40 45.44 45.44 45.44 11,536 +0.01(+0.02%)
Feb 12, 2015 45.09 45.43 45.09 45.43 21,143 +0.40(+0.88%)
Feb 11, 2015 45.05 45.10 44.87 45.04 24,518 +0.01(+0.03%)
Feb 10, 2015 44.80 45.04 44.80 45.02 3,091 +0.15(+0.34%)
Feb 09, 2015 44.99 45.01 44.87 44.87 17,818 -0.60(-1.32%)
Feb 06, 2015 45.75 45.75 45.46 45.47 2,152 -0.50(-1.09%)
Feb 05, 2015 45.77 45.97 45.77 45.97 40,066 +0.46(+1.00%)
Feb 04, 2015 45.52 45.52 45.52 45.52 9,127 +0.05(+0.10%)
Feb 03, 2015 45.08 45.47 45.08 45.47 13,134 +0.22(+0.49%)
Feb 02, 2015 44.88 45.25 44.87 45.25 14,752 +0.11(+0.24%)
Jan 30, 2015 45.48 45.48 45.13 45.14 1,184 -0.62(-1.37%)
Jan 29, 2015 45.75 45.76 45.63 45.76 8,657 -0.03(-0.07%)
Jan 28, 2015 45.99 45.99 45.80 45.80 1,565 +0.04(+0.09%)
Jan 27, 2015 45.79 45.86 45.76 45.76 1,696 -0.20(-0.43%)
Jan 26, 2015 45.65 45.96 45.65 45.96 6,530 +0.30(+0.66%)
Jan 23, 2015 45.88 45.88 45.62 45.66 5,026 -0.09(-0.20%)
Jan 22, 2015 45.25 45.75 45.25 45.75 5,004 +0.63(+1.40%)
Jan 21, 2015 45.20 45.21 45.12 45.12 1,784 -0.05(-0.12%)
Jan 20, 2015 45.25 45.25 45.17 45.17 1,884 -0.17(-0.37%)
Jan 16, 2015 45.33 45.34 45.33 45.34 3,736 +0.47(+1.04%)
Jan 15, 2015 45.17 45.17 44.87 44.87 9,079 +0.11(+0.25%)
Jan 14, 2015 44.64 44.81 44.57 44.76 6,293 +0.21(+0.47%)
Jan 13, 2015 44.88 44.88 44.48 44.55 3,166 +0.09(+0.21%)
Jan 12, 2015 44.43 44.46 44.38 44.46 11,298 +0.12(+0.28%)
Jan 09, 2015 44.25 44.38 44.17 44.34 48,844 +0.21(+0.47%)
Jan 08, 2015 44.17 44.21 43.94 44.13 13,856 +0.26(+0.59%)
Jan 07, 2015 43.63 43.91 43.55 43.87 17,156 +0.54(+1.26%)
Jan 06, 2015 43.48 43.53 43.21 43.33 17,187 -0.05(-0.12%)
Jan 05, 2015 43.29 43.42 43.29 43.38 9,225 +0.08(+0.19%)
Jan 02, 2015 43.37 43.40 43.28 43.30 3,467 -0.15(-0.35%)
Dec 31, 2014 43.75 43.45 43.45 43.45 14,517 -0.14(-0.32%)
Dec 30, 2014 43.69 43.82 43.59 43.59 8,969 -0.15(-0.35%)
Dec 29, 2014 43.79 43.79 43.67 43.74 3,983 -0.14(-0.32%)
Dec 26, 2014 43.83 43.88 43.83 43.88 17,809 +0.27(+0.61%)
Dec 24, 2014 43.76 43.61 43.61 43.61 25,263 +0.08(+0.18%)
Dec 23, 2014 43.56 43.57 43.54 43.54 3,891 +0.00(+0.00%)
Dec 22, 2014 43.39 43.54 43.39 43.54 12,058 +0.24(+0.56%)
Dec 19, 2014 43.11 43.29 43.11 43.29 53,654 +0.34(+0.80%)
Dec 18, 2014 42.92 42.95 42.87 42.95 8,178 +0.25(+0.59%)
Dec 17, 2014 42.24 42.77 42.22 42.70 29,734 +0.50(+1.18%)
Dec 16, 2014 42.21 42.29 42.19 42.20 2,155 +0.04(+0.09%)
Dec 15, 2014 42.50 42.50 42.12 42.16 41,724 -0.68(-1.59%)
Dec 12, 2014 42.71 42.87 42.52 42.84 29,442 -0.15(-0.36%)
Dec 11, 2014 43.00 43.07 43.00 43.00 9,024 +0.11(+0.25%)
Dec 10, 2014 42.87 42.89 42.87 42.89 543 -0.18(-0.43%)
Dec 09, 2014 42.78 43.07 42.73 43.07 81,251 +0.05(+0.11%)
Dec 08, 2014 42.97 43.04 42.91 43.03 160,575 -0.06(-0.14%)
Dec 05, 2014 43.05 43.12 43.03 43.09 2,206 -0.02(-0.05%)
Dec 04, 2014 43.08 43.15 43.08 43.11 9,868 -0.18(-0.41%)
Dec 03, 2014 43.17 43.29 43.16 43.29 7,216 +0.15(+0.34%)
Dec 02, 2014 43.09 43.14 43.09 43.14 2,951 +0.01(+0.01%)
Dec 01, 2014 43.18 43.19 43.14 43.14 905 -0.14(-0.31%)
Nov 28, 2014 43.26 43.27 43.26 43.27 933 +0.44(+1.03%)
Nov 25, 2014 42.76 42.83 42.83 42.83 785 +0.20(+0.47%)
Nov 24, 2014 42.74 42.74 42.63 42.63 7,705 +0.12(+0.29%)
Nov 21, 2014 42.66 42.67 42.51 42.51 5,581 +0.20(+0.47%)
Nov 20, 2014 42.26 42.34 42.26 42.31 1,684 -0.17(-0.40%)
Nov 19, 2014 42.44 42.49 42.32 42.48 8,150 -0.15(-0.34%)
Nov 18, 2014 42.48 42.64 42.48 42.62 1,696 +0.12(+0.29%)
Nov 17, 2014 42.43 42.51 42.43 42.50 2,060 +0.02(+0.05%)
Nov 14, 2014 42.58 42.58 42.48 42.48 1,705 -0.05(-0.11%)
Nov 13, 2014 42.52 42.53 42.48 42.52 1,870 +0.14(+0.33%)
Nov 12, 2014 42.38 42.45 42.37 42.38 2,320 -0.04(-0.09%)
Nov 10, 2014 42.42 42.42 42.42 42.42 175 +0.29(+0.69%)
Nov 07, 2014 42.09 42.22 42.09 42.13 2,367 -0.11(-0.26%)
Nov 06, 2014 42.38 42.38 42.24 42.24 2,454 -0.20(-0.46%)
Nov 05, 2014 42.46 42.48 42.35 42.44 43,626 -0.12(-0.27%)
Nov 04, 2014 42.50 42.57 42.50 42.55 6,433 -0.07(-0.16%)
Nov 03, 2014 42.58 42.67 42.56 42.62 3,675 +0.15(+0.36%)
Oct 31, 2014 42.29 42.47 42.29 42.47 2,314 +0.62(+1.48%)
Oct 30, 2014 41.79 41.88 41.79 41.85 3,307 +0.34(+0.81%)
Oct 29, 2014 41.83 41.83 41.51 41.51 657 -0.38(-0.90%)
Oct 28, 2014 41.69 41.89 41.67 41.89 7,508 +0.48(+1.16%)
Oct 27, 2014 41.46 41.46 41.38 41.41 20,476 -0.05(-0.13%)
Oct 24, 2014 41.41 41.46 41.36 41.46 17,802 +0.06(+0.15%)
Oct 23, 2014 41.29 41.51 41.29 41.40 3,148 +0.34(+0.82%)
Oct 22, 2014 41.27 41.27 41.00 41.06 12,737 -0.03(-0.07%)
Oct 21, 2014 40.76 41.10 40.76 41.09 13,246 +0.58(+1.43%)
Oct 20, 2014 40.22 40.54 40.22 40.51 8,518 +0.35(+0.88%)
Oct 17, 2014 40.25 40.25 40.04 40.16 4,670 +0.35(+0.88%)
Oct 16, 2014 39.51 39.92 39.42 39.81 50,637 +0.06(+0.15%)
Oct 15, 2014 39.70 39.70 39.35 39.75 7,287 -0.21(-0.52%)
Oct 14, 2014 39.84 40.06 39.80 39.95 59,875 +0.35(+0.89%)
Oct 13, 2014 39.74 39.74 39.60 39.60 74,114 +0.05(+0.12%)
Oct 10, 2014 39.97 39.98 39.56 39.56 5,637 -0.28(-0.71%)
Oct 09, 2014 40.06 40.09 39.71 39.84 105,012 -0.27(-0.69%)
Oct 08, 2014 39.59 40.12 39.59 40.12 17,138 +0.62(+1.57%)
Oct 07, 2014 39.58 39.68 39.48 39.50 40,477 -0.21(-0.52%)
Oct 06, 2014 39.70 39.70 39.70 39.70 1,375 +0.11(+0.27%)
Oct 03, 2014 39.56 39.61 39.56 39.60 8,560 +0.21(+0.54%)
Oct 02, 2014 39.28 39.44 39.06 39.38 14,278 -0.08(-0.21%)
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.