Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.24 46.38 46.23 46.27 11,030 +0.34(+0.73%)
Jan 30, 2017 46.15 46.15 45.88 45.93 7,189 -0.37(-0.81%)
Jan 27, 2017 46.55 46.55 46.25 46.30 33,434 -0.37(-0.79%)
Jan 26, 2017 46.71 46.78 46.67 46.67 13,044 -0.17(-0.36%)
Jan 25, 2017 46.93 46.93 46.74 46.84 7,001 -0.11(-0.24%)
Jan 24, 2017 46.81 47.00 46.81 46.95 9,607 +0.03(+0.06%)
Jan 23, 2017 46.71 46.93 46.71 46.93 5,905 +0.36(+0.77%)
Jan 20, 2017 46.51 46.60 46.51 46.57 8,541 +0.17(+0.37%)
Jan 19, 2017 46.47 46.52 46.30 46.39 4,736 -0.35(-0.74%)
Jan 18, 2017 46.89 46.89 46.73 46.74 5,446 +0.04(+0.08%)
Jan 17, 2017 46.71 46.79 46.69 46.70 2,915 +0.04(+0.08%)
Jan 13, 2017 46.66 46.66 46.66 0 +0.00(+0.00%)
Jan 12, 2017 46.48 46.68 46.31 46.66 4,425 +0.00(+0.00%)
Jan 11, 2017 46.68 46.87 46.57 46.66 2,669 -0.19(-0.40%)
Jan 10, 2017 46.99 47.13 46.85 46.85 8,762 -0.19(-0.41%)
Jan 09, 2017 47.27 47.27 46.97 47.05 5,156 -0.30(-0.63%)
Jan 06, 2017 47.25 47.41 47.25 47.35 5,043 +0.04(+0.09%)
Jan 05, 2017 47.03 47.31 46.93 47.31 8,845 +0.32(+0.68%)
Jan 04, 2017 46.75 46.99 46.72 46.99 25,515 +0.44(+0.94%)
Jan 03, 2017 46.62 46.62 46.31 46.55 15,079 +0.18(+0.39%)
Dec 30, 2016 46.37 46.37 46.37 0 +0.49(+1.06%)
Dec 29, 2016 45.67 45.92 45.67 45.88 36,147 +0.44(+0.96%)
Dec 28, 2016 45.82 46.46 45.42 45.45 32,707 -0.30(-0.65%)
Dec 27, 2016 45.65 45.86 45.65 45.74 58,535 +0.09(+0.20%)
Dec 23, 2016 45.65 45.65 45.65 0 +0.13(+0.29%)
Dec 22, 2016 45.47 45.54 45.30 45.52 18,625 -0.02(-0.05%)
Dec 21, 2016 46.06 46.06 45.54 45.54 21,959 -0.19(-0.40%)
Dec 20, 2016 45.77 45.86 45.73 45.73 13,356 -0.03(-0.07%)
Dec 19, 2016 45.51 45.85 45.51 45.76 10,265 +0.30(+0.66%)
Dec 16, 2016 45.25 45.54 45.25 45.46 3,267 +0.31(+0.70%)
Dec 15, 2016 45.45 45.45 45.15 45.15 4,640 -0.51(-1.11%)
Dec 14, 2016 46.18 46.18 45.56 45.66 1,792 -0.73(-1.57%)
Dec 13, 2016 46.41 46.45 46.16 46.39 14,229 +0.21(+0.44%)
Dec 12, 2016 46.20 46.20 46.01 46.18 13,099 -0.07(-0.16%)
Dec 09, 2016 46.41 46.41 46.20 46.25 4,567 -0.10(-0.23%)
Dec 08, 2016 46.12 46.45 46.12 46.36 28,664 +0.10(+0.21%)
Dec 07, 2016 45.62 46.26 45.62 46.26 15,179 +0.83(+1.82%)
Dec 06, 2016 45.38 45.47 45.18 45.43 7,366 +0.32(+0.70%)
Dec 05, 2016 44.95 45.14 44.84 45.12 6,241 +0.29(+0.64%)
Dec 02, 2016 44.77 45.00 44.77 44.83 19,336 +0.24(+0.53%)
Dec 01, 2016 44.68 44.84 44.59 44.59 50,352 -0.48(-1.07%)
Nov 30, 2016 45.07 45.28 44.99 45.08 36,195 -0.11(-0.25%)
Nov 29, 2016 45.13 45.24 45.13 45.19 8,827 +0.34(+0.75%)
Nov 28, 2016 44.87 44.91 44.79 44.85 14,760 +0.34(+0.76%)
Nov 25, 2016 44.61 44.61 44.47 44.51 2,127 +0.18(+0.40%)
Nov 23, 2016 44.34 44.34 44.34 0 -0.20(-0.46%)
Nov 22, 2016 44.25 44.54 44.25 44.54 15,950 +0.52(+1.18%)
Nov 21, 2016 44.20 44.20 44.02 44.02 7,037 -0.04(-0.08%)
Nov 18, 2016 44.17 44.17 43.93 44.05 16,197 -0.08(-0.18%)
Nov 17, 2016 44.43 44.43 44.09 44.13 5,533 +0.02(+0.04%)
Nov 16, 2016 44.15 44.15 44.00 44.12 11,304 -0.36(-0.82%)
Nov 15, 2016 44.63 44.63 44.34 44.48 15,863 -0.14(-0.31%)
Nov 14, 2016 44.01 44.65 44.01 44.62 17,067 +0.23(+0.53%)
Nov 11, 2016 44.21 44.48 44.21 44.38 6,039 -0.10(-0.24%)
Nov 10, 2016 44.32 44.78 44.32 44.49 11,973 -0.91(-2.00%)
Nov 09, 2016 45.22 45.68 45.04 45.40 13,002 -0.56(-1.21%)
Nov 08, 2016 45.51 46.65 45.51 45.95 17,035 +0.32(+0.71%)
Nov 07, 2016 45.50 45.63 45.39 45.63 7,849 +0.52(+1.14%)
Nov 04, 2016 45.00 45.16 45.00 45.12 2,443 -0.09(-0.20%)
Nov 03, 2016 45.32 45.37 45.21 45.21 4,492 -0.11(-0.25%)
Nov 02, 2016 45.64 45.64 45.28 45.32 2,882 -0.22(-0.48%)
Nov 01, 2016 45.80 45.80 45.41 45.54 6,001 -0.56(-1.21%)
Oct 31, 2016 45.64 46.10 45.64 46.09 7,330 +0.58(+1.27%)
Oct 28, 2016 45.63 45.70 45.41 45.51 9,180 -0.06(-0.12%)
Oct 27, 2016 46.11 46.11 45.54 45.57 6,127 -0.69(-1.50%)
Oct 26, 2016 46.33 46.37 46.18 46.26 6,659 -0.47(-1.01%)
Oct 25, 2016 46.68 46.80 46.68 46.74 5,081 -0.07(-0.16%)
Oct 24, 2016 47.02 47.02 46.72 46.81 6,880 +0.10(+0.21%)
Oct 21, 2016 46.62 46.71 46.62 46.71 6,577 -0.23(-0.48%)
Oct 20, 2016 46.74 46.95 46.74 46.94 22,924 -0.03(-0.07%)
Oct 19, 2016 46.80 46.97 46.80 46.97 2,520 +0.18(+0.39%)
Oct 18, 2016 46.86 46.91 46.72 46.79 12,501 +0.42(+0.91%)
Oct 17, 2016 46.41 46.58 46.37 46.37 14,248 -0.06(-0.12%)
Oct 14, 2016 46.59 46.70 46.42 46.42 30,102 -0.06(-0.12%)
Oct 13, 2016 46.16 46.57 46.15 46.48 49,778 +0.29(+0.63%)
Oct 12, 2016 46.04 46.21 46.02 46.19 3,418 +0.31(+0.67%)
Oct 11, 2016 46.08 46.10 45.76 45.88 35,383 -0.65(-1.40%)
Oct 10, 2016 46.32 46.53 46.32 46.53 11,531 +0.21(+0.45%)
Oct 07, 2016 46.74 46.74 46.12 46.33 24,878 -0.28(-0.60%)
Oct 06, 2016 46.32 46.73 46.32 46.61 7,334 -0.17(-0.36%)
Oct 05, 2016 47.45 47.45 46.77 46.77 31,778 -0.70(-1.46%)
Oct 04, 2016 47.98 47.98 47.38 47.47 10,866 -0.69(-1.44%)
Oct 03, 2016 48.36 48.36 47.98 48.16 54,596 -0.50(-1.03%)
Sep 30, 2016 48.71 48.93 48.63 48.66 7,901 +0.08(+0.17%)
Sep 29, 2016 48.89 48.99 48.58 48.58 6,522 -0.67(-1.36%)
Sep 28, 2016 48.97 49.25 48.97 49.25 4,839 +0.30(+0.61%)
Sep 27, 2016 49.12 49.19 48.95 48.95 4,181 -0.10(-0.20%)
Sep 26, 2016 48.92 49.11 48.92 49.05 10,793 +0.04(+0.08%)
Sep 23, 2016 48.92 49.11 48.92 49.01 8,256 -0.02(-0.03%)
Sep 22, 2016 48.73 49.03 48.73 49.02 10,385 +0.71(+1.47%)
Sep 21, 2016 47.89 48.40 47.50 48.31 4,143 +0.47(+0.98%)
Sep 20, 2016 47.99 47.99 47.82 47.85 26,476 +0.18(+0.37%)
Sep 19, 2016 47.69 47.76 47.64 47.67 6,290 +0.31(+0.65%)
Sep 16, 2016 47.26 47.44 47.23 47.36 8,841 -0.12(-0.25%)
Sep 15, 2016 47.27 47.58 47.27 47.48 13,935 +0.23(+0.49%)
Sep 14, 2016 47.10 47.43 47.10 47.25 5,832 +0.08(+0.17%)
Sep 13, 2016 47.68 47.68 47.15 47.17 7,388 -1.02(-2.11%)
Sep 12, 2016 47.63 48.32 47.52 48.19 17,773 +0.41(+0.85%)
Sep 09, 2016 48.63 48.63 47.78 47.78 4,488 -1.54(-3.12%)
Sep 08, 2016 49.48 49.48 49.31 49.31 9,577 -0.32(-0.65%)
Sep 07, 2016 49.44 49.63 49.44 49.63 5,923 +0.12(+0.24%)
Sep 06, 2016 49.21 49.51 49.21 49.51 13,303 +0.42(+0.86%)
Sep 02, 2016 49.25 49.09 49.09 49.09 6,993 +0.26(+0.52%)
Sep 01, 2016 48.87 48.88 48.72 48.83 7,573 -0.03(-0.07%)
Aug 31, 2016 48.68 48.87 48.64 48.87 5,777 +0.11(+0.23%)
Aug 30, 2016 48.64 48.76 48.64 48.75 4,792 -0.26(-0.53%)
Aug 29, 2016 48.83 49.02 48.83 49.01 5,286 +0.20(+0.41%)
Aug 26, 2016 49.35 49.53 48.70 48.81 6,877 -0.44(-0.89%)
Aug 25, 2016 49.35 49.44 49.25 49.25 5,354 +0.18(+0.38%)
Aug 24, 2016 49.35 49.35 49.07 49.07 5,305 -0.24(-0.49%)
Aug 23, 2016 49.49 49.55 49.31 49.31 10,086 +0.16(+0.33%)
Aug 22, 2016 49.00 49.20 48.99 49.14 19,539 +0.09(+0.18%)
Aug 19, 2016 49.11 49.11 48.90 49.06 4,703 -0.28(-0.57%)
Aug 18, 2016 49.25 49.37 49.24 49.34 4,216 +0.08(+0.16%)
Aug 17, 2016 49.14 49.26 48.96 49.26 2,369 -0.06(-0.13%)
Aug 16, 2016 49.58 49.58 49.31 49.32 29,315 -0.39(-0.79%)
Aug 15, 2016 49.83 49.83 49.72 49.72 1,568 +0.09(+0.19%)
Aug 12, 2016 49.70 49.84 49.55 49.62 6,505 +0.11(+0.21%)
Aug 11, 2016 49.54 49.62 49.47 49.51 4,416 -0.30(-0.59%)
Aug 10, 2016 49.93 49.96 49.75 49.81 8,351 +0.09(+0.18%)
Aug 09, 2016 49.59 49.75 49.59 49.72 3,548 +0.12(+0.24%)
Aug 08, 2016 49.62 49.64 49.60 49.60 2,939 -0.05(-0.10%)
Aug 05, 2016 49.68 49.70 49.63 49.65 5,013 +0.07(+0.13%)
Aug 04, 2016 49.56 49.63 49.49 49.59 8,192 -0.00(-0.00%)
Aug 03, 2016 49.77 49.77 49.52 49.59 9,313 -0.36(-0.72%)
Aug 02, 2016 50.28 50.33 49.90 49.95 14,002 -0.36(-0.71%)
Aug 01, 2016 51.15 51.15 50.27 50.31 5,259 -0.16(-0.32%)
Jul 29, 2016 50.30 50.61 50.27 50.47 8,355 +0.34(+0.69%)
Jul 28, 2016 49.83 50.12 49.74 50.12 10,833 +0.50(+1.02%)
Jul 27, 2016 49.88 49.88 49.41 49.62 23,244 -0.41(-0.82%)
Jul 26, 2016 50.16 50.17 49.92 50.03 23,553 +0.06(+0.12%)
Jul 25, 2016 49.87 49.97 49.85 49.97 14,752 -0.07(-0.13%)
Jul 22, 2016 49.88 50.05 49.88 50.04 10,830 +0.46(+0.94%)
Jul 21, 2016 49.59 49.78 49.57 49.57 8,473 -0.23(-0.47%)
Jul 20, 2016 49.84 49.86 49.73 49.80 9,816 +0.24(+0.48%)
Jul 19, 2016 49.32 49.56 49.32 49.56 8,833 +0.04(+0.08%)
Jul 18, 2016 49.44 49.54 49.44 49.52 2,818 +0.10(+0.19%)
Jul 15, 2016 49.48 49.48 49.23 49.43 3,740 -0.29(-0.58%)
Jul 14, 2016 49.88 49.89 49.63 49.71 10,704 -0.06(-0.12%)
Jul 13, 2016 49.68 49.80 49.65 49.77 26,278 +0.05(+0.09%)
Jul 12, 2016 49.68 49.81 49.68 49.73 10,258 +0.25(+0.50%)
Jul 11, 2016 49.40 49.57 49.31 49.48 7,925 +0.32(+0.65%)
Jul 08, 2016 48.87 49.19 48.39 49.16 14,546 +0.77(+1.59%)
Jul 07, 2016 48.65 48.72 48.34 48.39 8,537 -0.34(-0.71%)
Jul 06, 2016 48.62 48.75 48.38 48.74 11,256 -0.01(-0.02%)
Jul 05, 2016 48.50 48.75 48.50 48.75 31,811 -0.09(-0.19%)
Jul 01, 2016 48.99 48.84 48.84 48.84 6,869 +0.08(+0.16%)
Jun 30, 2016 48.35 48.76 48.32 48.76 4,911 +0.51(+1.06%)
Jun 29, 2016 48.23 48.28 48.09 48.25 2,676 +0.72(+1.52%)
Jun 28, 2016 47.42 47.59 47.25 47.53 10,638 +1.10(+2.36%)
Jun 27, 2016 46.36 46.45 45.98 46.43 21,764 -0.37(-0.79%)
Jun 24, 2016 45.92 47.13 45.92 46.80 7,886 -1.63(-3.37%)
Jun 23, 2016 48.43 48.43 48.39 48.43 1,942 +0.36(+0.75%)
Jun 22, 2016 48.02 48.16 48.02 48.07 1,894 -0.09(-0.18%)
Jun 21, 2016 47.98 48.19 47.94 48.16 9,308 +0.32(+0.68%)
Jun 20, 2016 48.01 48.04 47.84 47.84 9,474 +0.55(+1.16%)
Jun 17, 2016 47.10 47.34 46.99 47.29 7,116 +0.14(+0.29%)
Jun 16, 2016 46.79 47.15 46.75 47.15 4,623 -0.03(-0.07%)
Jun 15, 2016 47.25 47.43 47.11 47.18 12,503 +0.34(+0.73%)
Jun 14, 2016 46.94 46.96 46.71 46.84 9,979 -0.29(-0.61%)
Jun 13, 2016 47.45 47.45 47.13 47.13 3,867 -0.15(-0.32%)
Jun 10, 2016 47.42 47.42 47.26 47.28 6,718 -0.59(-1.23%)
Jun 09, 2016 47.65 47.87 47.65 47.87 7,085 +0.01(+0.02%)
Jun 08, 2016 47.74 47.90 47.71 47.86 15,362 +0.21(+0.45%)
Jun 07, 2016 47.46 47.76 47.46 47.64 42,339 +0.15(+0.32%)
Jun 06, 2016 47.53 47.55 47.25 47.49 14,531 +0.10(+0.20%)
Jun 03, 2016 47.33 47.45 47.27 47.40 29,470 +0.50(+1.07%)
Jun 02, 2016 46.75 46.96 46.75 46.90 10,893 -0.02(-0.05%)
Jun 01, 2016 46.69 46.92 46.69 46.92 8,678 -0.05(-0.10%)
May 31, 2016 47.15 47.15 46.82 46.97 8,164 -0.03(-0.07%)
May 27, 2016 46.93 47.00 47.00 47.00 14,467 +0.12(+0.25%)
May 26, 2016 46.78 46.94 46.78 46.88 9,972 -0.01(-0.03%)
May 25, 2016 46.87 46.94 46.72 46.90 27,425 +0.03(+0.07%)
May 24, 2016 46.67 46.88 46.67 46.87 44,682 +0.56(+1.22%)
May 23, 2016 46.37 46.39 46.28 46.30 10,681 +0.02(+0.03%)
May 20, 2016 46.36 46.36 46.26 46.28 5,838 +0.26(+0.57%)
May 19, 2016 46.11 46.12 45.92 46.02 35,047 -0.38(-0.82%)
May 18, 2016 46.77 46.89 46.40 46.40 6,490 -0.42(-0.90%)
May 17, 2016 47.37 47.37 46.71 46.83 26,424 -0.63(-1.32%)
May 16, 2016 47.26 47.48 47.26 47.45 6,783 +0.49(+1.05%)
May 13, 2016 47.05 47.16 46.91 46.96 4,307 -0.36(-0.77%)
May 12, 2016 47.20 47.44 47.01 47.32 6,684 +0.14(+0.30%)
May 11, 2016 47.52 47.52 47.18 47.18 5,471 -0.82(-1.71%)
May 10, 2016 47.93 48.10 47.89 48.00 8,699 +0.34(+0.70%)
May 09, 2016 47.58 47.75 47.57 47.67 10,609 +0.28(+0.59%)
May 06, 2016 47.10 47.39 47.10 47.39 5,756 +0.28(+0.59%)
May 05, 2016 47.09 47.20 47.09 47.11 2,831 +0.06(+0.14%)
May 04, 2016 46.80 47.06 46.80 47.05 4,176 +0.27(+0.58%)
May 03, 2016 46.79 46.92 46.67 46.78 4,082 -0.26(-0.56%)
May 02, 2016 46.83 47.09 46.81 47.04 11,916 +0.77(+1.66%)
Apr 29, 2016 46.61 46.65 46.13 46.27 15,758 -0.43(-0.93%)
Apr 28, 2016 46.86 47.02 46.60 46.71 11,991 -0.31(-0.66%)
Apr 27, 2016 46.90 47.03 46.70 47.02 7,188 +0.05(+0.10%)
Apr 26, 2016 47.10 47.13 46.92 46.97 4,837 +0.26(+0.56%)
Apr 25, 2016 46.56 46.78 46.53 46.71 7,483 +0.21(+0.44%)
Apr 22, 2016 46.44 46.50 46.30 46.50 11,356 +0.22(+0.48%)
Apr 21, 2016 46.61 46.72 46.15 46.28 12,475 -0.61(-1.31%)
Apr 20, 2016 47.04 47.16 46.89 46.89 19,828 -0.36(-0.77%)
Apr 19, 2016 47.44 47.44 47.10 47.25 3,311 +0.12(+0.25%)
Apr 18, 2016 46.85 47.17 46.85 47.14 77,285 +0.26(+0.56%)
Apr 15, 2016 46.60 46.87 46.60 46.87 3,663 +0.21(+0.44%)
Apr 14, 2016 46.91 46.91 46.66 46.67 12,351 -0.32(-0.68%)
Apr 13, 2016 47.14 47.14 46.94 46.98 17,478 -0.16(-0.33%)
Apr 12, 2016 46.79 47.18 46.76 47.14 17,097 +0.36(+0.76%)
Apr 11, 2016 46.96 47.02 46.79 46.79 29,315 +0.03(+0.07%)
Apr 08, 2016 46.90 46.91 46.73 46.75 5,287 +0.57(+1.23%)
Apr 07, 2016 46.45 46.45 46.19 46.19 3,853 -0.50(-1.06%)
Apr 06, 2016 46.37 46.68 46.32 46.68 5,200 +0.33(+0.72%)
Apr 05, 2016 46.44 46.44 46.27 46.35 8,037 -0.21(-0.46%)
Apr 04, 2016 46.75 46.75 46.53 46.56 2,493 -0.26(-0.56%)
Apr 01, 2016 46.47 46.83 46.47 46.83 4,206 -0.14(-0.29%)
Mar 31, 2016 46.72 46.96 46.72 46.96 12,628 +0.07(+0.15%)
Mar 30, 2016 46.93 47.43 46.79 46.89 7,001 +0.34(+0.73%)
Mar 29, 2016 45.70 46.59 45.70 46.55 19,452 +0.68(+1.47%)
Mar 28, 2016 45.51 45.88 45.51 45.87 8,547 +0.29(+0.64%)
Mar 24, 2016 45.36 45.58 45.58 45.58 6,793 -0.10(-0.21%)
Mar 23, 2016 45.79 45.85 45.67 45.67 8,237 -0.24(-0.53%)
Mar 22, 2016 45.98 46.05 45.92 45.92 4,920 -0.24(-0.51%)
Mar 21, 2016 46.28 46.39 46.07 46.15 29,291 -0.25(-0.53%)
Mar 18, 2016 46.47 46.60 46.40 46.40 2,855 -0.17(-0.36%)
Mar 17, 2016 45.94 46.57 45.94 46.57 20,732 +0.64(+1.40%)
Mar 16, 2016 45.17 45.93 45.16 45.93 7,033 +0.59(+1.30%)
Mar 15, 2016 45.01 45.34 45.01 45.34 11,621 -0.01(-0.03%)
Mar 14, 2016 45.16 45.38 45.16 45.35 18,415 +0.13(+0.30%)
Mar 11, 2016 44.92 45.22 44.92 45.22 41,429 +0.87(+1.96%)
Mar 10, 2016 44.63 44.80 44.15 44.35 46,784 +0.06(+0.14%)
Mar 09, 2016 44.35 44.53 44.28 44.28 22,816 +0.07(+0.15%)
Mar 08, 2016 44.26 44.40 44.21 44.22 17,959 -0.24(-0.54%)
Mar 07, 2016 44.40 44.47 44.31 44.46 7,345 -0.17(-0.37%)
Mar 04, 2016 44.35 44.62 44.35 44.62 20,650 +0.17(+0.37%)
Mar 03, 2016 44.22 44.46 44.19 44.46 20,455 +0.28(+0.63%)
Mar 02, 2016 43.83 44.18 43.81 44.18 4,144 +0.27(+0.61%)
Mar 01, 2016 43.26 43.91 43.26 43.91 8,159 +1.13(+2.65%)
Feb 29, 2016 43.09 43.35 42.78 42.78 124,858 -0.40(-0.92%)
Feb 26, 2016 43.30 43.30 43.11 43.18 9,858 -0.18(-0.42%)
Feb 25, 2016 43.03 43.36 43.03 43.36 6,045 +0.65(+1.52%)
Feb 24, 2016 42.46 42.78 42.32 42.71 8,938 -0.07(-0.17%)
Feb 23, 2016 43.09 43.09 42.78 42.78 4,704 -0.39(-0.91%)
Feb 22, 2016 43.23 43.23 43.14 43.17 5,269 +0.36(+0.85%)
Feb 19, 2016 42.54 42.88 42.39 42.81 8,806 +0.31(+0.73%)
Feb 18, 2016 42.41 42.60 42.41 42.50 3,547 +0.15(+0.35%)
Feb 17, 2016 42.08 42.57 42.08 42.35 7,493 +0.51(+1.21%)
Feb 16, 2016 41.69 41.89 41.58 41.84 10,317 +0.73(+1.79%)
Feb 12, 2016 41.01 41.11 41.11 41.11 26,594 +0.37(+0.91%)
Feb 11, 2016 40.62 40.88 40.45 40.74 34,387 -0.47(-1.13%)
Feb 10, 2016 41.33 41.64 41.16 41.20 107,835 -0.05(-0.12%)
Feb 09, 2016 40.79 41.26 40.79 41.26 12,437 +0.01(+0.03%)
Feb 08, 2016 41.75 42.10 40.84 41.24 19,984 -0.94(-2.23%)
Feb 05, 2016 42.81 42.81 42.18 42.18 17,930 -0.80(-1.87%)
Feb 04, 2016 43.15 43.19 42.92 42.99 10,527 -0.10(-0.22%)
Feb 03, 2016 43.04 43.15 42.58 43.08 15,689 +0.25(+0.59%)
Feb 02, 2016 42.89 42.91 42.73 42.83 10,136 -0.60(-1.39%)
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.