Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.42 59.42 58.96 59.05 12,186 -0.48(-0.80%)
Jan 30, 2020 59.42 59.63 59.38 59.53 12,234 -0.09(-0.16%)
Jan 29, 2020 59.68 59.79 59.62 59.62 15,051 +0.03(+0.05%)
Jan 28, 2020 59.38 59.68 59.37 59.59 10,053 +0.21(+0.35%)
Jan 27, 2020 59.41 59.56 59.29 59.38 29,239 -0.51(-0.86%)
Jan 24, 2020 60.08 60.13 59.77 59.90 37,113 -0.01(-0.02%)
Jan 23, 2020 59.70 60.00 59.64 59.91 23,723 +0.18(+0.30%)
Jan 22, 2020 60.10 60.20 59.66 59.73 71,087 -0.17(-0.29%)
Jan 21, 2020 59.48 59.90 59.48 59.90 24,173 +0.15(+0.26%)
Jan 17, 2020 59.70 59.86 59.70 59.75 7,976 +0.20(+0.33%)
Jan 16, 2020 59.25 59.60 59.25 59.55 15,307 +0.56(+0.95%)
Jan 15, 2020 58.69 59.14 58.69 58.99 14,608 +0.32(+0.55%)
Jan 14, 2020 58.76 58.76 58.49 58.66 12,713 -0.15(-0.26%)
Jan 13, 2020 58.34 58.81 58.34 58.81 18,368 +0.66(+1.14%)
Jan 10, 2020 57.91 58.18 57.91 58.15 14,069 +0.31(+0.54%)
Jan 09, 2020 57.83 57.91 57.79 57.84 18,030 +0.02(+0.03%)
Jan 08, 2020 57.72 57.90 57.63 57.82 13,655 -0.01(-0.01%)
Jan 07, 2020 58.07 58.07 57.72 57.83 10,890 -0.37(-0.64%)
Jan 06, 2020 57.99 58.36 57.99 58.20 6,904 -0.00(-0.00%)
Jan 03, 2020 57.64 58.31 57.64 58.20 52,844 +0.28(+0.48%)
Jan 02, 2020 58.63 58.63 57.80 57.92 24,030 -0.55(-0.94%)
Dec 31, 2019 58.09 58.47 58.09 58.47 10,192 +0.43(+0.74%)
Dec 30, 2019 58.05 58.20 57.97 58.05 40,823 -0.00(-0.00%)
Dec 27, 2019 58.01 58.07 57.97 58.05 12,075 +0.28(+0.49%)
Dec 26, 2019 57.66 57.78 57.66 57.76 9,777 +0.22(+0.39%)
Dec 24, 2019 57.41 57.63 57.41 57.54 9,638 +0.19(+0.34%)
Dec 23, 2019 57.68 57.68 57.33 57.35 55,739 -0.30(-0.51%)
Dec 20, 2019 57.50 57.73 57.50 57.64 52,512 +0.33(+0.58%)
Dec 19, 2019 57.15 57.39 57.15 57.31 20,067 +0.17(+0.29%)
Dec 18, 2019 56.78 57.18 56.78 57.15 47,687 +0.31(+0.55%)
Dec 17, 2019 57.29 57.29 56.83 56.83 23,776 -0.52(-0.91%)
Dec 16, 2019 57.22 57.43 56.97 57.35 31,234 +0.38(+0.67%)
Dec 13, 2019 57.23 57.27 56.82 56.98 20,922 +0.13(+0.23%)
Dec 12, 2019 57.57 57.63 56.85 56.85 34,334 -0.84(-1.45%)
Dec 11, 2019 58.00 58.00 57.54 57.68 16,539 -0.44(-0.76%)
Dec 10, 2019 58.31 58.34 58.06 58.12 16,408 -0.20(-0.35%)
Dec 09, 2019 58.35 58.41 58.24 58.32 13,995 -0.04(-0.06%)
Dec 06, 2019 58.42 58.55 58.31 58.36 46,734 +0.26(+0.44%)
Dec 05, 2019 58.02 58.17 57.86 58.10 6,748 +0.10(+0.17%)
Dec 04, 2019 58.16 58.16 57.96 58.00 8,332 +0.19(+0.33%)
Dec 03, 2019 57.50 57.81 57.50 57.81 42,113 +0.16(+0.28%)
Dec 02, 2019 57.82 57.85 57.65 57.65 5,202 -0.64(-1.11%)
Nov 29, 2019 58.56 58.57 58.26 58.29 4,548 -0.30(-0.51%)
Nov 27, 2019 58.28 58.59 58.28 58.59 17,966 +0.29(+0.50%)
Nov 26, 2019 58.14 58.30 58.10 58.30 50,307 +0.53(+0.91%)
Nov 25, 2019 57.88 57.95 57.74 57.78 6,224 +0.36(+0.62%)
Nov 22, 2019 57.30 57.54 57.24 57.42 9,665 -0.13(-0.23%)
Nov 21, 2019 57.79 57.79 57.55 57.55 7,794 -0.64(-1.10%)
Nov 20, 2019 58.27 58.38 58.02 58.19 14,944 -0.15(-0.26%)
Nov 19, 2019 58.28 58.45 58.19 58.34 43,635 +0.25(+0.42%)
Nov 18, 2019 58.17 58.32 58.09 58.09 7,877 +0.35(+0.61%)
Nov 15, 2019 57.63 57.79 57.60 57.74 17,397 +0.36(+0.63%)
Nov 14, 2019 57.15 57.43 57.15 57.38 82,730 +0.27(+0.47%)
Nov 13, 2019 56.74 57.16 56.74 57.11 23,625 +0.26(+0.46%)
Nov 12, 2019 57.19 57.39 56.85 56.85 9,491 -0.43(-0.75%)
Nov 11, 2019 57.18 57.37 57.18 57.28 2,635 -0.04(-0.07%)
Nov 08, 2019 57.31 57.50 57.31 57.32 8,641 -0.28(-0.49%)
Nov 07, 2019 57.92 57.92 57.51 57.60 6,995 -0.37(-0.64%)
Nov 06, 2019 57.94 57.97 57.88 57.97 13,554 +0.17(+0.29%)
Nov 05, 2019 57.79 57.89 57.61 57.80 70,814 -0.67(-1.15%)
Nov 04, 2019 58.64 58.65 58.38 58.48 104,303 -0.22(-0.38%)
Nov 01, 2019 58.78 58.78 58.49 58.70 4,434 +0.08(+0.13%)
Oct 31, 2019 58.70 58.70 58.53 58.62 16,929 +0.01(+0.02%)
Oct 30, 2019 58.22 58.61 58.22 58.61 4,909 +0.33(+0.56%)
Oct 29, 2019 58.05 58.39 58.05 58.29 9,374 +0.08(+0.14%)
Oct 28, 2019 58.28 58.29 58.18 58.20 48,089 -0.04(-0.07%)
Oct 25, 2019 58.32 58.43 58.24 58.24 10,575 -0.39(-0.67%)
Oct 24, 2019 58.65 58.65 58.51 58.64 5,476 -0.07(-0.11%)
Oct 23, 2019 58.59 58.70 58.39 58.70 12,619 +0.10(+0.17%)
Oct 22, 2019 58.78 58.78 58.60 58.60 9,346 -0.10(-0.17%)
Oct 21, 2019 58.59 58.70 58.49 58.70 7,028 +0.29(+0.50%)
Oct 18, 2019 58.12 58.45 58.09 58.41 8,641 +0.22(+0.38%)
Oct 17, 2019 58.17 58.24 58.13 58.19 11,533 +0.18(+0.31%)
Oct 16, 2019 57.72 58.02 57.72 58.01 6,123 +0.14(+0.25%)
Oct 15, 2019 57.79 57.88 57.72 57.87 4,804 +0.30(+0.53%)
Oct 14, 2019 57.58 57.58 57.47 57.56 2,995 -0.14(-0.25%)
Oct 11, 2019 57.82 57.88 57.70 57.71 8,983 +0.33(+0.57%)
Oct 10, 2019 57.18 57.51 57.18 57.38 6,451 -0.05(-0.09%)
Oct 09, 2019 57.58 57.68 57.41 57.43 7,028 +0.12(+0.21%)
Oct 08, 2019 57.28 57.59 57.15 57.31 10,087 -0.35(-0.61%)
Oct 07, 2019 57.61 57.84 57.43 57.66 30,444 +0.06(+0.10%)
Oct 04, 2019 57.47 57.60 57.41 57.60 4,662 +0.28(+0.49%)
Oct 03, 2019 56.91 57.32 56.86 57.32 4,829 +0.51(+0.89%)
Oct 02, 2019 56.84 56.92 56.62 56.82 12,476 -0.13(-0.24%)
Oct 01, 2019 57.11 57.11 56.80 56.95 4,475 -0.36(-0.62%)
Sep 30, 2019 57.46 57.46 57.29 57.31 12,618 +0.17(+0.30%)
Sep 27, 2019 57.37 57.40 57.05 57.14 42,641 -0.17(-0.30%)
Sep 26, 2019 57.16 57.47 57.16 57.31 4,911 +0.39(+0.68%)
Sep 25, 2019 56.88 57.06 56.87 56.93 16,831 +0.08(+0.14%)
Sep 24, 2019 56.94 57.02 56.71 56.85 19,896 +0.04(+0.06%)
Sep 23, 2019 56.73 56.98 56.73 56.81 7,575 -0.09(-0.15%)
Sep 20, 2019 56.95 57.05 56.85 56.90 8,983 +0.01(+0.02%)
Sep 19, 2019 56.96 57.02 56.88 56.88 7,078 +0.13(+0.23%)
Sep 18, 2019 56.89 57.02 56.49 56.75 9,179 -0.15(-0.26%)
Sep 17, 2019 56.42 56.90 56.42 56.90 11,579 +0.62(+1.10%)
Sep 16, 2019 56.11 56.32 56.10 56.28 41,853 +0.08(+0.14%)
Sep 13, 2019 56.54 56.67 56.10 56.20 19,804 -0.25(-0.45%)
Sep 12, 2019 56.44 56.52 56.36 56.46 31,378 +0.18(+0.31%)
Sep 11, 2019 56.17 56.31 55.99 56.28 13,902 +0.13(+0.23%)
Sep 10, 2019 55.92 56.15 55.92 56.15 8,956 -0.54(-0.96%)
Sep 09, 2019 56.75 56.75 56.62 56.69 9,161 -0.10(-0.18%)
Sep 06, 2019 56.65 56.88 56.65 56.80 8,356 +0.11(+0.20%)
Sep 05, 2019 57.13 57.13 56.66 56.68 14,082 -0.53(-0.93%)
Sep 04, 2019 57.09 57.22 57.02 57.22 6,289 +0.73(+1.30%)
Sep 03, 2019 55.96 56.50 55.96 56.48 8,878 +0.16(+0.29%)
Aug 30, 2019 56.40 56.40 56.29 56.32 9,730 +0.09(+0.15%)
Aug 29, 2019 56.29 56.36 56.21 56.24 5,658 +0.20(+0.35%)
Aug 28, 2019 55.83 56.08 55.83 56.04 11,825 +0.15(+0.27%)
Aug 27, 2019 56.12 56.22 55.89 55.89 13,396 -0.04(-0.08%)
Aug 26, 2019 55.84 55.99 55.62 55.93 9,081 +0.49(+0.88%)
Aug 23, 2019 56.22 56.22 55.44 55.44 13,966 -0.84(-1.49%)
Aug 22, 2019 56.05 56.29 55.88 56.29 18,724 +0.17(+0.31%)
Aug 21, 2019 56.18 56.23 56.07 56.11 6,266 +0.22(+0.39%)
Aug 20, 2019 56.07 56.27 55.89 55.89 11,113 -0.30(-0.53%)
Aug 19, 2019 56.00 56.20 56.00 56.19 6,086 +0.47(+0.84%)
Aug 16, 2019 55.30 55.81 55.30 55.72 13,393 +0.75(+1.37%)
Aug 15, 2019 54.76 55.10 54.75 54.97 17,392 +0.52(+0.95%)
Aug 14, 2019 54.88 54.90 54.46 54.46 16,644 -0.66(-1.20%)
Aug 13, 2019 55.09 55.31 55.07 55.12 29,217 -0.10(-0.19%)
Aug 12, 2019 55.31 55.38 55.09 55.23 34,119 -0.35(-0.63%)
Aug 09, 2019 55.59 55.59 55.28 55.57 69,716 -0.11(-0.19%)
Aug 08, 2019 55.17 55.68 55.00 55.68 7,999 +0.77(+1.40%)
Aug 07, 2019 54.54 55.23 54.41 54.91 57,233 +0.26(+0.48%)
Aug 06, 2019 54.47 54.74 54.47 54.65 15,129 +0.41(+0.76%)
Aug 05, 2019 54.97 54.97 54.24 54.24 6,507 -1.26(-2.27%)
Aug 02, 2019 55.45 55.56 55.43 55.50 7,898 +0.17(+0.30%)
Aug 01, 2019 55.58 55.85 55.33 55.33 6,951 -0.31(-0.55%)
Jul 31, 2019 56.02 56.06 55.62 55.64 4,461 -0.38(-0.67%)
Jul 30, 2019 55.91 56.24 55.90 56.01 3,578 -0.08(-0.14%)
Jul 29, 2019 55.99 56.31 55.99 56.09 18,913 +0.00(+0.00%)
Jul 26, 2019 55.95 56.10 55.91 56.09 6,868 +0.18(+0.33%)
Jul 25, 2019 56.07 56.07 55.90 55.91 23,236 -0.31(-0.54%)
Jul 24, 2019 56.22 56.23 56.06 56.21 7,847 +0.01(+0.02%)
Jul 23, 2019 55.83 56.21 55.74 56.20 9,491 +0.47(+0.84%)
Jul 22, 2019 55.69 55.87 55.69 55.73 10,795 -0.17(-0.31%)
Jul 19, 2019 56.58 56.58 55.91 55.91 9,501 -0.72(-1.27%)
Jul 18, 2019 56.28 56.67 56.26 56.63 10,064 +0.25(+0.44%)
Jul 17, 2019 56.67 56.67 56.23 56.38 8,926 -0.06(-0.11%)
Jul 16, 2019 56.53 56.55 56.44 56.44 7,531 -0.17(-0.29%)
Jul 15, 2019 56.63 56.76 56.59 56.60 9,364 -0.05(-0.09%)
Jul 12, 2019 56.72 56.75 56.60 56.66 18,087 +0.00(+0.00%)
Jul 11, 2019 57.16 57.16 56.52 56.66 6,973 -0.42(-0.73%)
Jul 10, 2019 56.95 57.11 56.90 57.08 3,451 +0.18(+0.32%)
Jul 09, 2019 56.57 56.90 56.57 56.90 16,692 +0.07(+0.13%)
Jul 08, 2019 56.68 56.83 56.68 56.82 4,362 +0.04(+0.08%)
Jul 05, 2019 56.64 56.78 56.23 56.78 4,121 +0.07(+0.12%)
Jul 03, 2019 56.49 56.82 56.49 56.71 16,141 +0.66(+1.17%)
Jul 02, 2019 55.58 56.12 55.58 56.06 11,163 +0.59(+1.06%)
Jul 01, 2019 55.76 55.78 55.18 55.47 7,660 +0.04(+0.06%)
Jun 28, 2019 55.16 55.58 55.16 55.43 13,622 +0.26(+0.47%)
Jun 27, 2019 54.87 55.22 54.87 55.17 9,319 +0.22(+0.40%)
Jun 26, 2019 55.03 55.28 54.93 54.96 3,547 -0.66(-1.19%)
Jun 25, 2019 56.18 56.33 55.62 55.62 16,982 -0.41(-0.73%)
Jun 24, 2019 56.24 56.24 55.97 56.03 30,086 -0.12(-0.22%)
Jun 21, 2019 56.12 56.26 56.05 56.15 23,811 -0.49(-0.86%)
Jun 20, 2019 56.71 56.73 56.62 56.64 16,607 +0.35(+0.62%)
Jun 19, 2019 56.07 56.45 55.89 56.29 26,152 +0.16(+0.29%)
Jun 18, 2019 56.33 56.51 56.03 56.13 21,957 +0.16(+0.29%)
Jun 17, 2019 55.81 55.96 55.81 55.96 21,817 +0.30(+0.54%)
Jun 14, 2019 55.83 55.83 55.59 55.66 8,079 -0.05(-0.10%)
Jun 13, 2019 55.66 55.75 55.61 55.72 7,075 +0.31(+0.56%)
Jun 12, 2019 55.46 55.58 55.40 55.41 11,103 -0.25(-0.45%)
Jun 11, 2019 55.74 55.74 55.41 55.66 31,243 +0.14(+0.25%)
Jun 10, 2019 55.51 55.66 55.48 55.52 37,806 -0.01(-0.02%)
Jun 07, 2019 55.67 55.82 55.53 55.53 7,155 +0.18(+0.33%)
Jun 06, 2019 55.25 55.42 55.10 55.35 8,290 +0.19(+0.35%)
Jun 05, 2019 54.65 55.16 54.62 55.16 14,996 +0.69(+1.26%)
Jun 04, 2019 54.57 54.57 54.12 54.47 10,903 -0.00(-0.01%)
Jun 03, 2019 54.28 54.48 54.17 54.48 8,872 +0.19(+0.34%)
May 31, 2019 53.98 54.46 53.85 54.29 13,503 +0.14(+0.26%)
May 30, 2019 54.16 54.26 54.11 54.15 6,444 -0.14(-0.26%)
May 29, 2019 54.70 54.70 54.22 54.29 5,139 -0.38(-0.70%)
May 28, 2019 55.16 55.17 54.67 54.67 23,926 -0.71(-1.28%)
May 24, 2019 55.49 55.49 55.31 55.38 4,385 +0.32(+0.58%)
May 23, 2019 54.84 55.06 54.81 55.06 18,800 +0.09(+0.16%)
May 22, 2019 55.04 55.15 54.97 54.97 43,605 -0.23(-0.41%)
May 21, 2019 55.21 55.26 55.17 55.20 3,677 +0.43(+0.79%)
May 20, 2019 55.15 55.22 54.73 54.77 77,327 -0.29(-0.52%)
May 17, 2019 55.07 55.12 54.97 55.05 9,233 -0.26(-0.47%)
May 16, 2019 55.11 55.43 55.11 55.31 12,519 +0.41(+0.74%)
May 15, 2019 54.78 55.02 54.78 54.91 8,171 +0.19(+0.35%)
May 14, 2019 54.82 54.83 54.65 54.72 6,591 +0.21(+0.38%)
May 13, 2019 54.45 54.59 54.33 54.51 9,568 -0.24(-0.44%)
May 10, 2019 54.49 54.80 54.32 54.75 9,002 +0.45(+0.83%)
May 09, 2019 54.06 54.33 53.94 54.30 18,217 +0.12(+0.22%)
May 08, 2019 54.50 54.50 54.18 54.18 22,513 -0.23(-0.43%)
May 07, 2019 54.95 54.95 54.25 54.41 12,668 -0.62(-1.12%)
May 06, 2019 54.84 55.03 54.84 55.03 5,545 -0.30(-0.55%)
May 03, 2019 55.04 55.33 55.02 55.33 5,309 +0.50(+0.92%)
May 02, 2019 54.91 55.22 54.79 54.83 15,980 -0.02(-0.03%)
May 01, 2019 55.17 55.28 54.78 54.84 56,527 -0.02(-0.03%)
Apr 30, 2019 54.63 54.92 54.49 54.86 9,323 +0.19(+0.35%)
Apr 29, 2019 54.94 54.97 54.67 54.67 11,247 -0.36(-0.65%)
Apr 26, 2019 54.88 55.09 54.81 55.03 9,925 +0.26(+0.47%)
Apr 25, 2019 54.65 54.79 54.65 54.77 2,164 +0.10(+0.18%)
Apr 24, 2019 54.46 54.80 54.46 54.67 2,486 +0.24(+0.45%)
Apr 23, 2019 54.41 54.53 54.33 54.43 9,718 +0.43(+0.79%)
Apr 22, 2019 54.36 54.36 53.76 54.00 6,350 -0.42(-0.78%)
Apr 18, 2019 54.23 54.52 54.23 54.43 11,310 +0.20(+0.36%)
Apr 17, 2019 54.63 54.63 54.15 54.23 7,163 -0.49(-0.89%)
Apr 16, 2019 55.27 55.27 54.67 54.72 7,526 -0.60(-1.09%)
Apr 15, 2019 55.54 55.54 55.24 55.32 4,794 -0.30(-0.54%)
Apr 12, 2019 55.47 55.62 55.31 55.62 5,309 +0.29(+0.53%)
Apr 11, 2019 55.41 55.41 55.17 55.32 7,977 -0.15(-0.27%)
Apr 10, 2019 55.13 55.47 55.13 55.47 10,101 +0.54(+0.98%)
Apr 09, 2019 55.14 55.14 54.91 54.93 50,298 -0.41(-0.74%)
Apr 08, 2019 55.39 55.39 55.23 55.34 5,680 -0.22(-0.39%)
Apr 05, 2019 55.39 55.56 55.36 55.56 6,578 +0.08(+0.14%)
Apr 04, 2019 55.50 55.50 55.35 55.48 5,879 -0.17(-0.31%)
Apr 03, 2019 55.68 55.79 55.61 55.65 4,804 +0.06(+0.11%)
Apr 02, 2019 55.46 55.59 55.26 55.59 16,344 +0.01(+0.02%)
Apr 01, 2019 55.42 55.58 55.22 55.58 10,344 +0.20(+0.35%)
Mar 29, 2019 55.50 55.50 55.32 55.38 5,655 -0.08(-0.15%)
Mar 28, 2019 55.23 55.46 55.19 55.46 4,496 +0.33(+0.60%)
Mar 27, 2019 55.25 55.25 54.86 55.13 13,643 -0.05(-0.10%)
Mar 26, 2019 54.98 55.19 54.98 55.19 10,096 +0.38(+0.70%)
Mar 25, 2019 54.66 54.83 54.49 54.80 4,562 +0.27(+0.49%)
Mar 22, 2019 54.81 55.00 54.53 54.53 8,540 -0.42(-0.77%)
Mar 21, 2019 54.30 54.97 54.29 54.96 8,004 +0.44(+0.81%)
Mar 20, 2019 54.20 54.71 54.11 54.52 18,480 +0.17(+0.32%)
Mar 19, 2019 54.52 54.55 54.34 54.34 20,212 +0.04(+0.08%)
Mar 18, 2019 54.48 54.57 54.22 54.30 15,391 -0.16(-0.29%)
Mar 15, 2019 54.56 54.63 54.39 54.46 54,361 +0.05(+0.09%)
Mar 14, 2019 54.29 54.42 54.27 54.41 32,275 +0.11(+0.20%)
Mar 13, 2019 54.19 54.42 54.19 54.30 14,845 +0.25(+0.46%)
Mar 12, 2019 54.05 54.20 54.04 54.05 12,821 +0.06(+0.11%)
Mar 11, 2019 53.44 53.99 53.44 53.99 7,303 +0.59(+1.10%)
Mar 08, 2019 53.20 53.40 53.20 53.40 17,002 +0.14(+0.26%)
Mar 07, 2019 53.48 53.53 53.17 53.26 8,622 -0.20(-0.38%)
Mar 06, 2019 53.70 53.70 53.46 53.46 8,738 -0.25(-0.46%)
Mar 05, 2019 53.54 53.78 53.53 53.71 14,287 +0.22(+0.41%)
Mar 04, 2019 53.50 53.50 53.16 53.49 19,450 +0.06(+0.11%)
Mar 01, 2019 53.48 53.48 53.08 53.43 6,592 -0.15(-0.28%)
Feb 28, 2019 53.51 53.88 53.48 53.58 10,793 +0.01(+0.02%)
Feb 27, 2019 53.72 53.72 53.44 53.57 5,182 -0.30(-0.55%)
Feb 26, 2019 53.92 53.94 53.81 53.86 6,167 -0.02(-0.04%)
Feb 25, 2019 54.18 54.20 53.84 53.89 30,620 -0.31(-0.58%)
Feb 22, 2019 54.03 54.29 53.98 54.20 34,466 +0.45(+0.84%)
Feb 21, 2019 53.54 53.75 53.51 53.75 21,620 +0.08(+0.15%)
Feb 20, 2019 53.66 53.77 53.57 53.67 8,988 -0.14(-0.25%)
Feb 19, 2019 53.59 53.89 53.59 53.80 8,457 +0.14(+0.25%)
Feb 15, 2019 53.44 53.67 53.43 53.67 6,708 +0.43(+0.81%)
Feb 14, 2019 53.25 53.35 53.09 53.24 18,512 -0.04(-0.08%)
Feb 13, 2019 53.08 53.32 53.08 53.28 22,634 +0.08(+0.15%)
Feb 12, 2019 53.49 53.49 53.12 53.20 30,463 -0.24(-0.46%)
Feb 11, 2019 53.42 53.55 53.37 53.44 35,159 +0.09(+0.16%)
Feb 08, 2019 53.38 53.46 53.22 53.35 10,409 -0.06(-0.11%)
Feb 07, 2019 53.14 53.42 53.12 53.42 8,663 +0.12(+0.23%)
Feb 06, 2019 53.45 53.45 53.24 53.29 8,204 -0.30(-0.57%)
Feb 05, 2019 53.44 53.60 53.22 53.60 15,395 +0.28(+0.52%)
Feb 04, 2019 52.97 53.35 52.82 53.32 10,733 +0.39(+0.73%)
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.