Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.08 -0.99 (-1.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.44 48.44 48.21 48.38 26,967 +0.05(+0.10%)
May 30, 2017 48.70 48.70 48.34 48.34 12,502 +0.00(+0.00%)
May 26, 2017 48.36 48.38 48.25 48.34 9,934 -0.12(-0.24%)
May 25, 2017 49.34 49.34 48.43 48.45 4,421 -0.02(-0.04%)
May 24, 2017 48.36 48.48 48.35 48.47 12,931 +0.16(+0.34%)
May 23, 2017 48.29 48.34 48.28 48.31 21,699 +0.08(+0.17%)
May 22, 2017 48.15 48.26 48.15 48.23 4,941 +0.15(+0.30%)
May 19, 2017 47.84 48.24 47.84 48.09 23,527 +0.22(+0.46%)
May 18, 2017 47.04 47.87 47.04 47.87 4,934 +0.26(+0.55%)
May 17, 2017 47.68 47.74 47.61 47.61 13,209 -0.10(-0.20%)
May 16, 2017 47.69 47.76 47.62 47.70 13,224 -0.10(-0.20%)
May 15, 2017 48.00 48.00 47.80 47.80 8,066 +0.19(+0.41%)
May 12, 2017 47.74 47.74 47.53 47.61 34,274 -0.04(-0.08%)
May 11, 2017 47.47 47.66 47.43 47.65 5,666 -0.15(-0.31%)
May 10, 2017 48.43 48.43 47.74 47.79 15,741 +0.18(+0.37%)
May 09, 2017 47.57 47.72 47.56 47.61 7,957 -0.09(-0.18%)
May 08, 2017 47.70 47.73 47.59 47.70 4,341 -0.16(-0.34%)
May 05, 2017 47.65 47.87 47.65 47.87 16,697 +0.34(+0.71%)
May 04, 2017 48.03 48.03 47.31 47.53 56,020 -0.12(-0.24%)
May 03, 2017 47.78 47.78 47.63 47.64 2,770 -0.31(-0.65%)
May 02, 2017 48.09 48.09 47.96 47.96 24,421 +0.03(+0.07%)
May 01, 2017 47.80 47.92 47.80 47.92 22,218 +0.27(+0.56%)
Apr 28, 2017 47.65 47.77 47.63 47.66 23,680 -0.42(-0.88%)
Apr 27, 2017 48.12 48.22 48.04 48.08 5,949 +0.02(+0.03%)
Apr 26, 2017 48.12 48.30 48.01 48.06 6,975 -0.20(-0.42%)
Apr 25, 2017 48.04 48.26 48.04 48.26 20,659 +0.34(+0.71%)
Apr 24, 2017 48.25 48.25 47.77 47.92 7,770 -0.19(-0.40%)
Apr 21, 2017 48.11 48.12 48.04 48.12 6,579 -0.06(-0.12%)
Apr 20, 2017 48.03 48.24 48.03 48.17 6,957 +0.07(+0.14%)
Apr 19, 2017 48.24 48.24 48.11 48.11 8,590 -0.07(-0.15%)
Apr 18, 2017 48.22 48.22 48.08 48.18 3,564 +0.02(+0.03%)
Apr 17, 2017 48.07 48.19 48.07 48.17 12,584 +0.35(+0.73%)
Apr 13, 2017 47.90 47.96 47.82 47.82 1,853 -0.01(-0.02%)
Apr 12, 2017 47.86 47.89 47.80 47.83 4,124 +0.12(+0.26%)
Apr 11, 2017 47.65 47.75 47.57 47.70 27,206 +0.21(+0.45%)
Apr 10, 2017 47.36 47.50 47.36 47.49 1,790 +0.01(+0.02%)
Apr 07, 2017 47.53 47.53 47.45 47.48 11,597 +0.16(+0.34%)
Apr 06, 2017 47.14 47.34 47.14 47.32 4,738 +0.24(+0.52%)
Apr 05, 2017 47.13 47.25 47.07 47.08 6,335 +0.07(+0.16%)
Apr 04, 2017 46.84 47.01 46.84 47.01 21,122 +0.17(+0.36%)
Apr 03, 2017 46.76 46.84 46.70 46.84 10,981 +0.04(+0.09%)
Mar 31, 2017 46.56 46.87 46.56 46.80 2,941 +0.15(+0.33%)
Mar 30, 2017 46.42 46.64 46.42 46.64 11,711 +0.04(+0.09%)
Mar 29, 2017 46.31 46.60 46.31 46.60 6,198 +0.21(+0.45%)
Mar 28, 2017 46.30 46.39 46.06 46.39 18,863 +0.08(+0.17%)
Mar 27, 2017 46.57 46.57 46.25 46.32 8,950 -0.24(-0.51%)
Mar 24, 2017 46.58 46.62 46.53 46.55 19,815 +0.12(+0.26%)
Mar 23, 2017 46.20 46.64 46.20 46.43 4,579 +0.18(+0.39%)
Mar 22, 2017 46.22 46.25 45.95 46.25 10,696 +0.18(+0.39%)
Mar 21, 2017 46.58 46.59 46.07 46.07 11,661 -0.36(-0.77%)
Mar 20, 2017 46.55 46.59 46.34 46.43 24,662 -0.04(-0.09%)
Mar 17, 2017 46.28 46.51 46.28 46.47 71,791 +0.19(+0.42%)
Mar 16, 2017 46.19 46.28 46.16 46.28 58,655 +0.19(+0.40%)
Mar 15, 2017 45.19 46.19 45.19 46.09 52,969 +0.96(+2.14%)
Mar 14, 2017 45.08 45.20 45.07 45.12 30,415 -0.19(-0.43%)
Mar 13, 2017 45.30 45.42 45.29 45.32 19,420 +0.12(+0.27%)
Mar 10, 2017 45.45 45.51 45.03 45.20 57,951 +0.00(+0.00%)
Mar 09, 2017 45.64 45.64 45.19 45.20 94,098 -0.36(-0.78%)
Mar 08, 2017 45.83 45.83 45.55 45.55 10,154 -0.50(-1.09%)
Mar 07, 2017 46.19 46.19 45.98 46.06 10,057 -0.15(-0.32%)
Mar 06, 2017 46.18 46.25 46.12 46.20 42,750 -0.14(-0.30%)
Mar 03, 2017 46.41 46.41 46.03 46.34 114,716 -0.11(-0.24%)
Mar 02, 2017 46.59 46.59 46.45 46.45 39,023 -0.49(-1.04%)
Mar 01, 2017 46.86 47.07 46.86 46.94 116,601 +0.18(+0.39%)
Feb 28, 2017 47.05 47.05 46.75 46.76 8,873 -0.22(-0.47%)
Feb 27, 2017 46.84 47.08 46.84 46.98 7,803 +0.17(+0.36%)
Feb 24, 2017 46.70 46.81 46.58 46.81 13,846 -0.01(-0.01%)
Feb 23, 2017 46.76 46.85 46.60 46.82 11,885 +0.22(+0.47%)
Feb 22, 2017 46.69 46.69 46.46 46.60 3,744 -0.21(-0.45%)
Feb 21, 2017 46.38 46.85 46.38 46.81 11,844 +0.36(+0.77%)
Feb 17, 2017 46.45 46.45 46.45 0 +0.06(+0.12%)
Feb 16, 2017 46.49 46.49 46.32 46.40 22,787 +0.09(+0.19%)
Feb 15, 2017 46.02 46.32 46.01 46.31 8,021 +0.02(+0.03%)
Feb 14, 2017 46.28 46.32 45.99 46.29 15,675 -0.07(-0.16%)
Feb 13, 2017 46.37 46.40 46.23 46.37 3,166 -0.02(-0.05%)
Feb 10, 2017 46.28 46.41 46.28 46.39 7,077 +0.12(+0.26%)
Feb 09, 2017 46.19 46.31 46.19 46.27 9,078 +0.16(+0.35%)
Feb 08, 2017 45.84 46.13 45.84 46.11 5,541 +0.42(+0.91%)
Feb 07, 2017 45.90 45.90 45.69 45.69 13,306 -0.09(-0.20%)
Feb 06, 2017 45.90 45.90 45.69 45.78 10,042 -0.15(-0.32%)
Feb 03, 2017 45.94 45.94 45.85 45.93 6,613 +0.30(+0.66%)
Feb 02, 2017 45.64 45.69 45.55 45.63 4,574 +0.19(+0.41%)
Feb 01, 2017 45.80 45.81 45.41 45.44 5,045 -0.15(-0.33%)
Jan 31, 2017 45.56 45.70 45.55 45.59 11,193 +0.33(+0.73%)
Jan 30, 2017 45.47 45.47 45.21 45.26 7,296 -0.37(-0.81%)
Jan 27, 2017 45.87 45.87 45.57 45.63 33,928 -0.36(-0.79%)
Jan 26, 2017 46.03 46.10 45.99 45.99 13,237 -0.17(-0.36%)
Jan 25, 2017 46.24 46.24 46.06 46.16 7,104 -0.11(-0.24%)
Jan 24, 2017 46.13 46.32 46.13 46.27 9,749 +0.03(+0.06%)
Jan 23, 2017 46.03 46.24 46.02 46.24 5,993 +0.35(+0.77%)
Jan 20, 2017 45.83 45.92 45.83 45.89 8,667 +0.17(+0.37%)
Jan 19, 2017 45.79 45.85 45.63 45.72 4,806 -0.34(-0.74%)
Jan 18, 2017 46.20 46.20 46.05 46.06 5,526 +0.04(+0.08%)
Jan 17, 2017 46.03 46.11 46.01 46.02 2,958 +0.04(+0.08%)
Jan 13, 2017 45.98 45.98 45.98 0 +0.00(+0.00%)
Jan 12, 2017 45.80 46.00 45.63 45.98 4,490 +0.00(+0.00%)
Jan 11, 2017 46.00 46.19 45.89 45.98 2,709 -0.19(-0.40%)
Jan 10, 2017 46.30 46.44 46.17 46.17 8,892 -0.19(-0.41%)
Jan 09, 2017 46.58 46.58 46.28 46.36 5,233 -0.30(-0.63%)
Jan 06, 2017 46.56 46.72 46.56 46.66 5,118 +0.04(+0.09%)
Jan 05, 2017 46.34 46.62 46.24 46.62 8,976 +0.32(+0.68%)
Jan 04, 2017 46.07 46.30 46.04 46.30 25,892 +0.43(+0.94%)
Jan 03, 2017 45.94 45.94 45.64 45.87 15,302 +0.18(+0.39%)
Dec 30, 2016 45.69 45.69 45.69 0 +0.48(+1.06%)
Dec 29, 2016 45.00 45.25 45.00 45.21 36,682 +0.43(+0.96%)
Dec 28, 2016 45.15 45.78 44.76 44.78 33,191 -0.29(-0.65%)
Dec 27, 2016 44.99 45.19 44.99 45.08 59,401 +0.09(+0.20%)
Dec 23, 2016 44.99 44.99 44.99 0 +0.13(+0.29%)
Dec 22, 2016 44.80 44.87 44.64 44.86 18,901 -0.02(-0.05%)
Dec 21, 2016 45.39 45.39 44.88 44.88 22,284 -0.18(-0.40%)
Dec 20, 2016 45.10 45.19 45.06 45.06 13,554 -0.03(-0.07%)
Dec 19, 2016 44.85 45.18 44.85 45.09 10,417 +0.29(+0.66%)
Dec 16, 2016 44.59 44.88 44.59 44.80 3,315 +0.31(+0.70%)
Dec 15, 2016 44.78 44.78 44.49 44.49 4,709 -0.50(-1.11%)
Dec 14, 2016 45.51 45.51 44.89 44.99 1,819 -0.72(-1.57%)
Dec 13, 2016 45.74 45.78 45.49 45.71 14,440 +0.20(+0.44%)
Dec 12, 2016 45.52 45.52 45.34 45.51 13,293 -0.07(-0.16%)
Dec 09, 2016 45.73 45.73 45.53 45.58 4,634 -0.10(-0.23%)
Dec 08, 2016 45.45 45.78 45.44 45.68 29,089 +0.10(+0.21%)
Dec 07, 2016 44.95 45.59 44.95 45.59 15,403 +0.81(+1.82%)
Dec 06, 2016 44.72 44.81 44.52 44.77 7,475 +0.31(+0.70%)
Dec 05, 2016 44.29 44.48 44.18 44.46 6,334 +0.28(+0.64%)
Dec 02, 2016 44.12 44.34 44.12 44.18 19,622 +0.23(+0.53%)
Dec 01, 2016 44.03 44.19 43.93 43.94 51,098 -0.48(-1.07%)
Nov 30, 2016 44.41 44.62 44.33 44.42 36,731 -0.11(-0.25%)
Nov 29, 2016 44.47 44.58 44.47 44.53 8,958 +0.33(+0.75%)
Nov 28, 2016 44.21 44.25 44.14 44.20 14,979 +0.33(+0.76%)
Nov 25, 2016 43.96 43.96 43.82 43.86 2,159 +0.17(+0.40%)
Nov 23, 2016 43.69 43.69 43.69 0 -0.20(-0.46%)
Nov 22, 2016 43.60 43.89 43.60 43.89 16,186 +0.51(+1.18%)
Nov 21, 2016 43.55 43.55 43.38 43.38 7,141 -0.04(-0.08%)
Nov 18, 2016 43.52 43.52 43.29 43.41 16,436 -0.08(-0.18%)
Nov 17, 2016 43.78 43.78 43.45 43.49 5,615 +0.02(+0.04%)
Nov 16, 2016 43.51 43.51 43.36 43.47 11,471 -0.36(-0.82%)
Nov 15, 2016 43.97 43.97 43.69 43.83 16,098 -0.13(-0.31%)
Nov 14, 2016 43.37 44.00 43.37 43.97 17,320 +0.23(+0.53%)
Nov 11, 2016 43.57 43.83 43.57 43.74 6,129 -0.10(-0.24%)
Nov 10, 2016 43.67 44.12 43.67 43.84 12,150 -0.90(-2.00%)
Nov 09, 2016 44.56 45.01 44.38 44.73 13,195 -0.55(-1.21%)
Nov 08, 2016 44.85 45.97 44.85 45.28 17,287 +0.32(+0.71%)
Nov 07, 2016 44.84 44.97 44.73 44.97 7,965 +0.51(+1.14%)
Nov 04, 2016 44.34 44.50 44.34 44.46 2,479 -0.09(-0.20%)
Nov 03, 2016 44.66 44.71 44.55 44.55 4,559 -0.11(-0.25%)
Nov 02, 2016 44.97 44.97 44.62 44.66 2,925 -0.22(-0.48%)
Nov 01, 2016 45.13 45.13 44.74 44.87 6,089 -0.55(-1.21%)
Oct 31, 2016 44.97 45.43 44.97 45.42 7,439 +0.57(+1.27%)
Oct 28, 2016 44.97 45.04 44.74 44.85 9,316 -0.06(-0.12%)
Oct 27, 2016 45.44 45.44 44.87 44.90 6,218 -0.68(-1.50%)
Oct 26, 2016 45.65 45.69 45.51 45.59 6,757 -0.47(-1.01%)
Oct 25, 2016 46.00 46.12 46.00 46.05 5,156 -0.07(-0.16%)
Oct 24, 2016 46.33 46.33 46.04 46.13 6,981 +0.10(+0.21%)
Oct 21, 2016 45.94 46.03 45.94 46.03 6,674 -0.22(-0.48%)
Oct 20, 2016 46.05 46.27 46.05 46.25 23,263 -0.03(-0.07%)
Oct 19, 2016 46.12 46.28 46.12 46.28 2,557 +0.18(+0.39%)
Oct 18, 2016 46.18 46.22 46.04 46.11 12,686 +0.42(+0.91%)
Oct 17, 2016 45.74 45.90 45.69 45.69 14,458 -0.06(-0.12%)
Oct 14, 2016 45.91 46.02 45.74 45.74 30,548 -0.06(-0.12%)
Oct 13, 2016 45.49 45.90 45.47 45.80 50,515 +0.29(+0.63%)
Oct 12, 2016 45.37 45.54 45.35 45.51 3,469 +0.30(+0.67%)
Oct 11, 2016 45.41 45.43 45.09 45.21 35,907 -0.64(-1.40%)
Oct 10, 2016 45.64 45.86 45.64 45.86 11,702 +0.21(+0.45%)
Oct 07, 2016 46.05 46.05 45.45 45.65 25,246 -0.28(-0.60%)
Oct 06, 2016 45.64 46.05 45.64 45.93 7,443 -0.16(-0.36%)
Oct 05, 2016 46.76 46.76 46.09 46.09 32,248 -0.69(-1.46%)
Oct 04, 2016 47.28 47.28 46.69 46.78 11,027 -0.68(-1.44%)
Oct 03, 2016 47.66 47.66 47.28 47.46 55,404 -0.49(-1.03%)
Sep 30, 2016 48.00 48.21 47.92 47.95 8,018 +0.08(+0.17%)
Sep 29, 2016 48.17 48.28 47.87 47.87 6,619 -0.66(-1.36%)
Sep 28, 2016 48.25 48.53 48.25 48.53 4,910 +0.29(+0.61%)
Sep 27, 2016 48.40 48.48 48.24 48.24 4,243 -0.10(-0.20%)
Sep 26, 2016 48.21 48.40 48.21 48.33 10,952 +0.04(+0.08%)
Sep 23, 2016 48.21 48.40 48.21 48.29 8,379 -0.02(-0.03%)
Sep 22, 2016 48.01 48.32 48.01 48.31 10,539 +0.70(+1.47%)
Sep 21, 2016 47.19 47.69 46.81 47.61 4,205 +0.46(+0.98%)
Sep 20, 2016 47.29 47.29 47.13 47.15 26,868 +0.17(+0.37%)
Sep 19, 2016 47.00 47.07 46.94 46.97 6,383 +0.30(+0.65%)
Sep 16, 2016 46.57 46.75 46.54 46.67 8,971 -0.12(-0.25%)
Sep 15, 2016 46.58 46.88 46.58 46.79 14,141 +0.23(+0.49%)
Sep 14, 2016 46.42 46.73 46.42 46.56 5,918 +0.08(+0.17%)
Sep 13, 2016 46.99 46.99 46.46 46.48 7,497 -1.00(-2.11%)
Sep 12, 2016 46.93 47.62 46.83 47.48 18,036 +0.40(+0.85%)
Sep 09, 2016 47.92 47.92 47.08 47.08 4,555 -1.51(-3.12%)
Sep 08, 2016 48.76 48.76 48.60 48.60 9,719 -0.32(-0.65%)
Sep 07, 2016 48.72 48.91 48.72 48.91 6,011 +0.12(+0.24%)
Sep 06, 2016 48.49 48.79 48.49 48.79 13,500 +0.42(+0.86%)
Sep 02, 2016 48.53 48.37 48.37 48.37 7,097 +0.25(+0.52%)
Sep 01, 2016 48.15 48.17 48.01 48.12 7,685 -0.03(-0.07%)
Aug 31, 2016 47.97 48.15 47.93 48.15 5,863 +0.11(+0.23%)
Aug 30, 2016 47.93 48.05 47.93 48.04 4,863 -0.26(-0.53%)
Aug 29, 2016 48.12 48.30 48.12 48.30 5,364 +0.20(+0.41%)
Aug 26, 2016 48.63 48.81 47.99 48.10 6,979 -0.43(-0.89%)
Aug 25, 2016 48.63 48.72 48.53 48.53 5,433 +0.18(+0.38%)
Aug 24, 2016 48.63 48.63 48.35 48.35 5,383 -0.24(-0.49%)
Aug 23, 2016 48.77 48.83 48.59 48.59 10,235 +0.16(+0.33%)
Aug 22, 2016 48.29 48.48 48.28 48.43 19,828 +0.09(+0.18%)
Aug 19, 2016 48.39 48.39 48.19 48.34 4,773 -0.28(-0.57%)
Aug 18, 2016 48.53 48.65 48.52 48.62 4,278 +0.08(+0.16%)
Aug 17, 2016 48.42 48.54 48.25 48.54 2,404 -0.06(-0.13%)
Aug 16, 2016 48.86 48.86 48.59 48.60 29,749 -0.39(-0.79%)
Aug 15, 2016 49.10 49.10 48.99 48.99 1,591 +0.09(+0.19%)
Aug 12, 2016 48.97 49.12 48.83 48.90 6,601 +0.10(+0.21%)
Aug 11, 2016 48.82 48.90 48.75 48.79 4,481 -0.29(-0.59%)
Aug 10, 2016 49.20 49.23 49.02 49.08 8,475 +0.09(+0.18%)
Aug 09, 2016 48.86 49.03 48.86 49.00 3,600 +0.12(+0.24%)
Aug 08, 2016 48.90 48.92 48.88 48.88 2,983 -0.05(-0.10%)
Aug 05, 2016 48.95 48.98 48.91 48.93 5,087 +0.07(+0.13%)
Aug 04, 2016 48.84 48.91 48.77 48.86 8,314 -0.00(-0.00%)
Aug 03, 2016 49.05 49.05 48.79 48.86 9,451 -0.35(-0.72%)
Aug 02, 2016 49.54 49.59 49.17 49.22 14,210 -0.35(-0.71%)
Aug 01, 2016 50.40 50.40 49.53 49.57 5,337 -0.16(-0.32%)
Jul 29, 2016 49.57 49.87 49.53 49.73 8,478 +0.34(+0.69%)
Jul 28, 2016 49.10 49.39 49.01 49.39 10,993 +0.50(+1.02%)
Jul 27, 2016 49.16 49.16 48.69 48.90 23,588 -0.40(-0.82%)
Jul 26, 2016 49.43 49.44 49.20 49.30 23,902 +0.06(+0.12%)
Jul 25, 2016 49.14 49.24 49.12 49.24 14,970 -0.07(-0.13%)
Jul 22, 2016 49.15 49.32 49.15 49.31 10,990 +0.46(+0.94%)
Jul 21, 2016 48.87 49.05 48.85 48.85 8,599 -0.23(-0.47%)
Jul 20, 2016 49.12 49.13 49.01 49.08 9,961 +0.24(+0.48%)
Jul 19, 2016 48.60 48.84 48.60 48.84 8,964 +0.04(+0.08%)
Jul 18, 2016 48.72 48.82 48.72 48.80 2,860 +0.09(+0.19%)
Jul 15, 2016 48.76 48.76 48.51 48.71 3,795 -0.28(-0.58%)
Jul 14, 2016 49.16 49.16 48.90 48.99 10,862 -0.06(-0.12%)
Jul 13, 2016 48.96 49.07 48.93 49.05 26,667 +0.04(+0.09%)
Jul 12, 2016 48.95 49.08 48.95 49.00 10,410 +0.24(+0.50%)
Jul 11, 2016 48.68 48.85 48.59 48.76 8,042 +0.32(+0.65%)
Jul 08, 2016 48.16 48.47 47.69 48.45 14,761 +0.76(+1.59%)
Jul 07, 2016 47.94 48.01 47.63 47.69 8,663 -0.34(-0.71%)
Jul 06, 2016 47.91 48.04 47.67 48.03 11,423 -0.01(-0.02%)
Jul 05, 2016 47.79 48.04 47.79 48.04 32,282 -0.09(-0.19%)
Jul 01, 2016 48.28 48.13 48.13 48.13 6,970 +0.08(+0.16%)
Jun 30, 2016 47.65 48.05 47.62 48.05 4,984 +0.50(+1.06%)
Jun 29, 2016 47.52 47.57 47.39 47.55 2,716 +0.71(+1.52%)
Jun 28, 2016 46.73 46.90 46.57 46.84 10,795 +1.08(+2.36%)
Jun 27, 2016 45.68 45.77 45.31 45.75 22,087 -0.36(-0.79%)
Jun 24, 2016 45.25 46.44 45.25 46.12 8,003 -1.61(-3.37%)
Jun 23, 2016 47.73 47.73 47.68 47.73 1,970 +0.36(+0.75%)
Jun 22, 2016 47.32 47.46 47.32 47.37 1,922 -0.09(-0.18%)
Jun 21, 2016 47.28 47.48 47.24 47.46 9,445 +0.32(+0.68%)
Jun 20, 2016 47.31 47.34 47.14 47.14 9,614 +0.54(+1.16%)
Jun 17, 2016 46.41 46.65 46.31 46.60 7,222 +0.13(+0.29%)
Jun 16, 2016 46.11 46.46 46.07 46.46 4,691 -0.03(-0.07%)
Jun 15, 2016 46.57 46.74 46.42 46.49 12,689 +0.34(+0.73%)
Jun 14, 2016 46.26 46.28 46.03 46.16 10,126 -0.28(-0.61%)
Jun 13, 2016 46.76 46.76 46.44 46.44 3,924 -0.15(-0.32%)
Jun 10, 2016 46.73 46.73 46.57 46.59 6,817 -0.58(-1.23%)
Jun 09, 2016 46.96 47.17 46.96 47.17 7,190 +0.01(+0.02%)
Jun 08, 2016 47.04 47.20 47.01 47.16 15,589 +0.21(+0.45%)
Jun 07, 2016 46.77 47.07 46.77 46.95 42,966 +0.15(+0.32%)
Jun 06, 2016 46.83 46.86 46.57 46.80 14,747 +0.09(+0.20%)
Jun 03, 2016 46.64 46.75 46.59 46.71 29,906 +0.49(+1.07%)
Jun 02, 2016 46.06 46.27 46.06 46.21 11,054 -0.02(-0.05%)
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.