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 (%)
Apr 30, 2019 56.36 56.66 56.21 56.60 9,037 +0.20(+0.35%)
Apr 29, 2019 56.68 56.71 56.40 56.40 10,902 -0.37(-0.65%)
Apr 26, 2019 56.62 56.83 56.54 56.77 9,621 +0.27(+0.47%)
Apr 25, 2019 56.38 56.52 56.37 56.50 2,097 +0.10(+0.18%)
Apr 24, 2019 56.18 56.54 56.18 56.40 2,409 +0.25(+0.45%)
Apr 23, 2019 56.13 56.25 56.05 56.15 9,419 +0.44(+0.79%)
Apr 22, 2019 56.08 56.08 55.46 55.71 6,155 -0.44(-0.78%)
Apr 18, 2019 55.95 56.24 55.95 56.15 10,963 +0.20(+0.36%)
Apr 17, 2019 56.36 56.36 55.87 55.95 6,944 -0.50(-0.89%)
Apr 16, 2019 57.02 57.02 56.40 56.45 7,295 -0.62(-1.09%)
Apr 15, 2019 57.30 57.30 56.99 57.07 4,647 -0.31(-0.54%)
Apr 12, 2019 57.22 57.38 57.06 57.38 5,146 +0.30(+0.53%)
Apr 11, 2019 57.16 57.16 56.92 57.07 7,732 -0.15(-0.27%)
Apr 10, 2019 56.88 57.22 56.88 57.22 9,791 +0.55(+0.98%)
Apr 09, 2019 56.89 56.89 56.64 56.67 48,755 -0.42(-0.74%)
Apr 08, 2019 57.14 57.14 56.97 57.09 5,506 -0.22(-0.39%)
Apr 05, 2019 57.14 57.31 57.11 57.31 6,376 +0.08(+0.14%)
Apr 04, 2019 57.26 57.26 57.10 57.23 5,698 -0.18(-0.31%)
Apr 03, 2019 57.44 57.56 57.37 57.41 4,657 +0.06(+0.11%)
Apr 02, 2019 57.22 57.35 57.01 57.35 15,842 +0.01(+0.02%)
Apr 01, 2019 57.17 57.34 56.96 57.34 10,027 +0.20(+0.35%)
Mar 29, 2019 57.26 57.26 57.07 57.13 5,481 -0.08(-0.15%)
Mar 28, 2019 56.97 57.22 56.93 57.22 4,358 +0.34(+0.60%)
Mar 27, 2019 57.00 57.00 56.60 56.88 13,224 -0.06(-0.10%)
Mar 26, 2019 56.72 56.93 56.72 56.93 9,786 +0.40(+0.70%)
Mar 25, 2019 56.39 56.56 56.21 56.54 4,422 +0.28(+0.49%)
Mar 22, 2019 56.54 56.74 56.26 56.26 8,278 -0.44(-0.77%)
Mar 21, 2019 56.02 56.71 56.01 56.70 7,758 +0.46(+0.81%)
Mar 20, 2019 55.92 56.44 55.82 56.24 17,913 +0.18(+0.32%)
Mar 19, 2019 56.24 56.28 56.06 56.06 19,592 +0.04(+0.08%)
Mar 18, 2019 56.20 56.29 55.94 56.02 14,919 -0.16(-0.29%)
Mar 15, 2019 56.29 56.36 56.11 56.18 52,693 +0.05(+0.09%)
Mar 14, 2019 56.01 56.14 55.99 56.13 31,285 +0.11(+0.20%)
Mar 13, 2019 55.91 56.14 55.91 56.01 14,389 +0.26(+0.46%)
Mar 12, 2019 55.76 55.92 55.75 55.76 12,427 +0.06(+0.11%)
Mar 11, 2019 55.13 55.69 55.13 55.69 7,079 +0.61(+1.10%)
Mar 08, 2019 54.88 55.09 54.88 55.09 16,480 +0.14(+0.26%)
Mar 07, 2019 55.17 55.22 54.86 54.94 8,358 -0.21(-0.38%)
Mar 06, 2019 55.40 55.40 55.15 55.15 8,470 -0.26(-0.46%)
Mar 05, 2019 55.24 55.48 55.22 55.41 13,849 +0.23(+0.41%)
Mar 04, 2019 55.19 55.19 54.85 55.18 18,854 +0.06(+0.11%)
Mar 01, 2019 55.17 55.17 54.76 55.12 6,390 -0.15(-0.28%)
Feb 28, 2019 55.20 55.59 55.17 55.28 10,462 +0.01(+0.02%)
Feb 27, 2019 55.42 55.42 55.13 55.26 5,023 -0.31(-0.55%)
Feb 26, 2019 55.63 55.65 55.52 55.57 5,977 -0.02(-0.04%)
Feb 25, 2019 55.89 55.92 55.54 55.59 29,680 -0.32(-0.58%)
Feb 22, 2019 55.74 56.01 55.68 55.92 33,409 +0.47(+0.84%)
Feb 21, 2019 55.24 55.45 55.20 55.45 20,957 +0.09(+0.15%)
Feb 20, 2019 55.35 55.47 55.27 55.36 8,712 -0.14(-0.25%)
Feb 19, 2019 55.28 55.59 55.28 55.50 8,197 +0.14(+0.25%)
Feb 15, 2019 55.13 55.36 55.12 55.36 6,502 +0.44(+0.81%)
Feb 14, 2019 54.94 55.04 54.77 54.92 17,944 -0.04(-0.08%)
Feb 13, 2019 54.76 55.01 54.76 54.96 21,940 +0.08(+0.15%)
Feb 12, 2019 55.19 55.19 54.80 54.88 29,529 -0.25(-0.46%)
Feb 11, 2019 55.11 55.25 55.06 55.13 34,081 +0.09(+0.16%)
Feb 08, 2019 55.07 55.15 54.91 55.04 10,090 -0.06(-0.11%)
Feb 07, 2019 54.82 55.11 54.80 55.11 8,397 +0.13(+0.23%)
Feb 06, 2019 55.14 55.14 54.93 54.98 7,953 -0.31(-0.57%)
Feb 05, 2019 55.13 55.29 54.91 55.29 14,923 +0.29(+0.52%)
Feb 04, 2019 54.65 55.03 54.49 55.01 10,404 +0.40(+0.74%)
Feb 01, 2019 54.80 54.80 54.28 54.61 7,287 -0.42(-0.76%)
Jan 31, 2019 54.69 55.02 54.69 55.02 9,945 +0.21(+0.38%)
Jan 30, 2019 54.39 54.93 54.39 54.82 9,902 +0.52(+0.96%)
Jan 29, 2019 54.22 54.37 54.19 54.30 20,816 +0.37(+0.68%)
Jan 28, 2019 53.42 53.94 53.42 53.93 20,977 +0.37(+0.70%)
Jan 25, 2019 53.24 53.59 53.24 53.55 26,122 +0.63(+1.19%)
Jan 24, 2019 52.87 52.99 52.74 52.93 47,260 +0.22(+0.42%)
Jan 23, 2019 52.79 52.88 52.56 52.70 7,250 +0.18(+0.34%)
Jan 22, 2019 52.72 52.72 52.35 52.53 8,816 -0.37(-0.71%)
Jan 18, 2019 52.87 52.91 52.70 52.90 48,208 +0.25(+0.47%)
Jan 17, 2019 52.29 52.69 52.29 52.65 29,668 +0.20(+0.38%)
Jan 16, 2019 52.30 52.51 52.29 52.45 10,989 +0.40(+0.76%)
Jan 15, 2019 51.86 52.13 51.86 52.05 11,786 +0.30(+0.57%)
Jan 14, 2019 51.73 51.90 51.68 51.76 33,558 -0.16(-0.31%)
Jan 11, 2019 51.73 51.97 51.71 51.92 101,126 +0.10(+0.19%)
Jan 10, 2019 51.30 51.83 51.29 51.82 25,336 +0.53(+1.04%)
Jan 09, 2019 51.20 51.34 51.13 51.29 8,408 +0.18(+0.35%)
Jan 08, 2019 50.74 51.14 50.66 51.11 9,619 +0.78(+1.55%)
Jan 07, 2019 50.10 50.43 50.09 50.33 1,657 +0.40(+0.80%)
Jan 04, 2019 49.43 50.11 49.43 49.93 5,045 +1.07(+2.20%)
Jan 03, 2019 48.79 49.23 48.79 48.86 4,258 +0.02(+0.05%)
Jan 02, 2019 48.88 48.89 48.63 48.83 12,432 -0.68(-1.37%)
Dec 31, 2018 49.49 49.53 49.04 49.51 73,882 -0.01(-0.02%)
Dec 28, 2018 49.46 49.78 49.17 49.52 70,855 +0.22(+0.45%)
Dec 27, 2018 48.71 49.30 48.21 49.30 150,008 -0.14(-0.29%)
Dec 26, 2018 48.19 49.44 47.83 49.44 83,744 +1.47(+3.07%)
Dec 24, 2018 49.03 49.03 47.95 47.97 27,579 -1.20(-2.43%)
Dec 21, 2018 49.72 50.19 49.08 49.16 56,393 -0.74(-1.48%)
Dec 20, 2018 50.34 50.34 49.59 49.90 14,979 -0.35(-0.70%)
Dec 19, 2018 50.97 51.17 50.06 50.26 29,053 -0.60(-1.17%)
Dec 18, 2018 50.83 51.13 50.65 50.85 21,183 +0.29(+0.57%)
Dec 17, 2018 51.78 51.78 50.40 50.56 16,521 -1.24(-2.39%)
Dec 14, 2018 51.63 51.91 51.60 51.80 6,811 -0.04(-0.07%)
Dec 13, 2018 51.75 52.08 51.75 51.83 39,333 -0.01(-0.01%)
Dec 12, 2018 52.53 52.60 51.84 51.84 6,867 -0.17(-0.32%)
Dec 11, 2018 52.25 52.41 51.94 52.01 12,862 -0.02(-0.04%)
Dec 10, 2018 51.97 52.17 51.47 52.02 11,853 -0.33(-0.63%)
Dec 07, 2018 52.86 52.98 52.35 52.35 11,919 -0.45(-0.85%)
Dec 06, 2018 51.82 52.80 51.50 52.80 18,269 +1.00(+1.92%)
Dec 04, 2018 52.76 52.76 51.80 51.81 12,032 -0.79(-1.51%)
Dec 03, 2018 52.67 52.67 52.43 52.60 10,061 +0.19(+0.37%)
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%)
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.