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, 2018 51.89 51.97 51.85 51.97 2,203 -0.08(-0.15%)
May 30, 2018 51.62 52.08 51.62 52.05 8,185 +0.87(+1.70%)
May 29, 2018 51.32 51.38 51.17 51.18 6,581 -0.42(-0.82%)
May 25, 2018 51.60 51.60 51.60 0 +0.07(+0.13%)
May 24, 2018 51.68 51.71 51.47 51.53 7,498 -0.01(-0.02%)
May 23, 2018 51.19 51.60 51.19 51.54 10,729 +0.14(+0.27%)
May 22, 2018 51.37 51.40 51.37 51.40 2,053 +0.07(+0.15%)
May 21, 2018 51.06 51.33 50.99 51.33 3,172 +0.52(+1.03%)
May 18, 2018 50.83 50.83 50.69 50.81 10,717 -0.07(-0.13%)
May 17, 2018 50.97 51.00 50.87 50.87 8,998 -0.17(-0.32%)
May 16, 2018 51.05 51.08 51.04 51.04 1,896 -0.07(-0.15%)
May 15, 2018 51.40 51.40 51.11 51.11 2,485 -0.85(-1.64%)
May 14, 2018 52.05 52.06 51.96 51.96 14,843 -0.14(-0.27%)
May 11, 2018 52.18 52.23 52.09 52.10 6,956 +0.04(+0.08%)
May 10, 2018 51.87 52.08 51.87 52.06 9,049 +0.32(+0.62%)
May 09, 2018 51.50 51.74 51.43 51.74 24,892 +0.31(+0.60%)
May 08, 2018 51.48 51.49 51.39 51.43 5,341 -0.12(-0.22%)
May 07, 2018 51.29 51.58 51.29 51.55 7,600 +0.16(+0.31%)
May 04, 2018 51.05 51.48 51.05 51.39 13,285 +0.18(+0.36%)
May 03, 2018 51.10 51.21 50.96 51.21 2,689 +0.08(+0.16%)
May 02, 2018 51.23 51.23 51.07 51.13 4,387 -0.16(-0.31%)
May 01, 2018 51.07 51.29 50.96 51.29 7,306 +0.22(+0.44%)
Apr 30, 2018 51.37 51.37 51.06 51.06 21,006 -0.10(-0.20%)
Apr 27, 2018 50.79 51.21 50.79 51.17 4,072 +0.62(+1.24%)
Apr 26, 2018 50.39 50.55 50.39 50.54 12,708 +0.39(+0.78%)
Apr 25, 2018 50.07 50.18 49.93 50.15 8,305 +0.09(+0.18%)
Apr 24, 2018 50.26 50.36 50.06 50.06 5,896 -0.08(-0.16%)
Apr 23, 2018 50.25 50.32 50.08 50.14 6,358 -0.19(-0.37%)
Apr 20, 2018 50.60 50.60 50.28 50.32 1,615 -0.22(-0.43%)
Apr 19, 2018 50.47 50.57 50.47 50.54 3,947 -0.70(-1.37%)
Apr 18, 2018 51.17 51.33 51.17 51.24 7,433 +0.19(+0.37%)
Apr 17, 2018 50.99 51.12 50.99 51.05 2,144 +0.41(+0.81%)
Apr 16, 2018 50.47 50.65 50.47 50.64 8,502 +0.23(+0.45%)
Apr 13, 2018 50.42 50.52 50.35 50.42 3,190 +0.13(+0.26%)
Apr 12, 2018 50.33 50.33 50.23 50.28 2,007 -0.13(-0.26%)
Apr 11, 2018 50.19 50.48 50.19 50.42 1,947 +0.06(+0.11%)
Apr 10, 2018 50.35 50.45 50.29 50.36 5,679 -0.04(-0.09%)
Apr 09, 2018 50.33 50.46 50.18 50.40 12,837 +0.35(+0.71%)
Apr 06, 2018 50.29 50.52 49.95 50.05 10,443 -0.33(-0.65%)
Apr 05, 2018 50.32 50.37 50.15 50.37 7,613 +0.05(+0.10%)
Apr 04, 2018 49.60 50.33 49.60 50.33 12,066 +0.41(+0.82%)
Apr 03, 2018 49.53 49.92 49.50 49.92 11,958 +0.51(+1.04%)
Apr 02, 2018 50.02 50.02 49.14 49.41 61,871 -0.63(-1.26%)
Mar 29, 2018 50.04 50.04 50.04 0 +0.25(+0.50%)
Mar 28, 2018 49.54 49.92 49.54 49.79 8,129 +0.65(+1.31%)
Mar 27, 2018 49.24 49.60 49.11 49.14 6,341 +0.03(+0.07%)
Mar 26, 2018 48.82 49.11 48.65 49.11 10,044 +0.58(+1.19%)
Mar 23, 2018 49.25 49.25 48.50 48.53 7,869 -0.74(-1.50%)
Mar 22, 2018 49.70 49.80 49.24 49.27 17,804 -0.61(-1.23%)
Mar 21, 2018 49.79 49.90 49.75 49.88 6,459 -0.03(-0.07%)
Mar 20, 2018 49.93 50.14 49.84 49.91 4,465 -0.02(-0.05%)
Mar 19, 2018 50.06 50.11 49.72 49.94 8,202 -0.17(-0.33%)
Mar 16, 2018 49.93 50.17 49.93 50.10 19,194 +0.12(+0.25%)
Mar 15, 2018 50.03 50.08 49.86 49.98 4,792 +0.06(+0.12%)
Mar 14, 2018 50.06 50.06 49.80 49.92 5,310 +0.11(+0.22%)
Mar 13, 2018 50.14 50.14 49.81 49.81 9,091 -0.15(-0.30%)
Mar 12, 2018 49.85 49.96 49.77 49.96 13,359 +0.10(+0.20%)
Mar 09, 2018 49.54 49.86 49.54 49.86 6,194 +0.52(+1.05%)
Mar 08, 2018 49.37 49.37 49.28 49.35 2,658 +0.22(+0.45%)
Mar 07, 2018 49.13 49.13 7,191 +0.20(+0.41%)
Mar 06, 2018 48.81 48.93 48.72 48.93 12,908 +0.17(+0.34%)
Mar 05, 2018 48.27 48.83 48.27 48.76 11,645 +0.20(+0.41%)
Mar 02, 2018 48.27 48.57 48.18 48.57 21,316 +0.16(+0.32%)
Mar 01, 2018 48.50 48.76 48.29 48.41 60,512 +0.05(+0.10%)
Feb 28, 2018 48.70 48.82 48.36 48.36 39,108 -0.45(-0.92%)
Feb 27, 2018 49.52 49.52 48.80 48.80 57,872 -0.97(-1.95%)
Feb 26, 2018 49.72 49.79 49.60 49.78 6,685 +0.35(+0.71%)
Feb 23, 2018 49.11 49.43 49.09 49.43 3,707 +0.58(+1.19%)
Feb 22, 2018 48.78 49.06 48.75 48.85 8,806 -0.09(-0.19%)
Feb 21, 2018 49.33 49.39 48.92 48.94 14,401 -0.33(-0.67%)
Feb 20, 2018 49.57 49.87 49.25 49.27 24,216 -0.60(-1.21%)
Feb 16, 2018 49.87 49.87 49.87 0 +0.50(+1.02%)
Feb 15, 2018 49.22 49.41 49.05 49.37 11,692 +0.19(+0.39%)
Feb 14, 2018 48.50 49.18 48.50 49.18 7,666 +0.12(+0.25%)
Feb 13, 2018 49.06 48.59 49.06 11,606 +0.27(+0.56%)
Feb 12, 2018 48.49 48.85 48.13 48.79 10,811 +0.30(+0.62%)
Feb 09, 2018 48.05 48.73 47.33 48.48 16,334 +0.68(+1.42%)
Feb 08, 2018 48.95 48.98 47.80 47.80 17,340 -1.25(-2.55%)
Feb 07, 2018 49.65 49.65 49.05 49.05 16,001 -0.50(-1.00%)
Feb 06, 2018 49.23 49.65 48.88 49.55 15,678 -0.14(-0.28%)
Feb 05, 2018 50.55 50.66 49.29 49.69 22,649 -1.20(-2.36%)
Feb 02, 2018 51.20 51.22 50.83 50.89 13,851 -0.90(-1.74%)
Feb 01, 2018 52.08 52.31 51.74 51.79 9,726 -0.45(-0.87%)
Jan 31, 2018 51.90 52.24 51.90 52.24 10,450 +0.54(+1.04%)
Jan 30, 2018 51.96 51.96 51.69 51.71 77,191 -0.43(-0.82%)
Jan 29, 2018 52.29 52.29 52.05 52.13 9,767 -0.69(-1.31%)
Jan 26, 2018 52.75 52.82 52.62 52.82 68,405 +0.35(+0.66%)
Jan 25, 2018 52.70 52.70 52.40 52.48 14,633 -0.17(-0.31%)
Jan 24, 2018 52.66 52.76 52.51 52.64 6,195 +0.18(+0.35%)
Jan 23, 2018 52.17 52.48 52.17 52.46 32,552 +0.56(+1.08%)
Jan 22, 2018 51.76 51.95 51.76 51.90 21,586 +0.21(+0.41%)
Jan 19, 2018 51.58 51.69 51.57 51.69 19,957 +0.29(+0.56%)
Jan 18, 2018 51.66 51.66 51.40 51.40 70,345 -0.42(-0.80%)
Jan 17, 2018 51.52 51.88 51.52 51.82 13,562 +0.42(+0.82%)
Jan 16, 2018 51.51 51.51 51.40 51.40 7,098 +0.02(+0.05%)
Jan 12, 2018 51.38 51.38 51.38 0 -0.14(-0.27%)
Jan 11, 2018 51.49 51.59 51.43 51.52 11,804 +0.06(+0.11%)
Jan 10, 2018 51.38 51.46 10,672 -0.60(-1.16%)
Jan 09, 2018 52.16 52.16 52.01 52.06 15,488 -0.13(-0.26%)
Jan 08, 2018 52.04 52.22 51.97 52.20 12,597 +0.17(+0.32%)
Jan 05, 2018 51.91 52.04 51.87 52.03 17,392 +0.23(+0.45%)
Jan 04, 2018 52.11 52.11 51.80 51.80 11,362 -0.45(-0.85%)
Jan 03, 2018 52.21 52.30 52.15 52.24 9,566 +0.14(+0.27%)
Jan 02, 2018 52.16 52.17 52.03 52.10 8,767 +0.20(+0.38%)
Dec 29, 2017 51.91 51.91 51.91 0 -0.06(-0.12%)
Dec 28, 2017 51.85 51.97 51.81 51.97 182,399 +0.26(+0.50%)
Dec 27, 2017 51.63 51.77 51.63 51.71 7,783 +0.16(+0.30%)
Dec 26, 2017 51.42 51.63 51.42 51.55 50,570 +0.19(+0.37%)
Dec 22, 2017 51.19 51.41 51.19 51.36 20,842 +0.16(+0.31%)
Dec 21, 2017 51.36 51.36 51.20 51.20 6,127 -0.15(-0.29%)
Dec 20, 2017 51.61 51.65 51.35 51.35 10,860 -0.24(-0.47%)
Dec 19, 2017 52.26 52.26 51.57 51.60 9,067 -0.69(-1.33%)
Dec 18, 2017 52.37 52.52 52.29 52.29 15,486 +0.31(+0.60%)
Dec 15, 2017 51.78 52.01 51.78 51.98 2,003 +0.15(+0.28%)
Dec 14, 2017 51.77 51.89 51.77 51.83 32,030 -0.07(-0.14%)
Dec 13, 2017 51.77 51.94 51.77 51.91 25,941 +0.11(+0.21%)
Dec 12, 2017 51.57 51.88 51.57 51.80 33,537 +0.31(+0.60%)
Dec 11, 2017 51.51 51.53 51.42 51.49 4,351 -0.03(-0.06%)
Dec 08, 2017 51.43 51.53 51.43 51.52 3,676 +0.24(+0.48%)
Dec 07, 2017 51.02 51.29 51.02 51.28 17,632 +0.20(+0.38%)
Dec 06, 2017 50.98 51.09 50.97 51.08 7,887 +0.00(+0.00%)
Dec 05, 2017 51.28 51.30 51.08 51.08 9,170 -0.13(-0.26%)
Dec 04, 2017 51.56 51.21 51.21 7,316 -0.35(-0.67%)
Dec 01, 2017 51.52 51.69 51.30 51.56 8,800 -0.01(-0.02%)
Nov 30, 2017 51.56 51.70 51.56 51.57 9,115 +0.15(+0.29%)
Nov 29, 2017 51.47 51.51 51.34 51.42 11,891 -0.19(-0.36%)
Nov 28, 2017 51.63 51.63 51.47 51.61 15,211 -0.03(-0.05%)
Nov 27, 2017 51.79 51.79 51.62 51.64 8,007 -0.14(-0.26%)
Nov 24, 2017 51.77 51.77 51.77 51.77 668 +0.19(+0.36%)
Nov 22, 2017 51.70 51.70 51.49 51.59 11,105 -0.06(-0.11%)
Nov 21, 2017 51.55 51.67 51.55 51.64 13,409 +0.45(+0.88%)
Nov 20, 2017 51.38 51.40 51.20 51.20 26,926 -0.11(-0.21%)
Nov 17, 2017 51.42 51.42 51.30 51.30 4,580 -0.31(-0.60%)
Nov 16, 2017 51.37 51.65 51.37 51.61 4,606 +0.38(+0.73%)
Nov 15, 2017 51.42 51.42 51.21 51.24 6,707 -0.32(-0.63%)
Nov 14, 2017 51.44 51.64 51.42 51.56 12,628 -0.05(-0.09%)
Nov 13, 2017 51.28 51.60 51.28 51.60 7,582 -0.02(-0.03%)
Nov 10, 2017 51.70 51.70 51.61 51.62 4,258 +0.03(+0.06%)
Nov 09, 2017 51.48 51.62 51.45 51.59 26,348 -0.07(-0.13%)
Nov 08, 2017 51.54 51.70 51.50 51.65 6,913 +0.33(+0.64%)
Nov 07, 2017 51.22 51.42 51.20 51.33 7,161 +0.11(+0.21%)
Nov 06, 2017 50.98 51.22 50.98 51.22 9,695 +0.18(+0.35%)
Nov 03, 2017 50.87 51.12 50.87 51.04 4,833 +0.05(+0.10%)
Nov 02, 2017 50.97 51.05 50.84 50.99 11,663 +0.07(+0.14%)
Nov 01, 2017 50.79 50.98 50.79 50.92 7,691 +0.16(+0.32%)
Oct 31, 2017 50.59 50.75 50.43 50.75 16,564 +0.30(+0.60%)
Oct 30, 2017 50.54 50.68 50.42 50.45 9,817 -0.18(-0.35%)
Oct 27, 2017 50.37 50.66 50.37 50.63 6,322 +0.24(+0.49%)
Oct 26, 2017 50.56 50.56 50.39 50.39 15,225 -0.22(-0.44%)
Oct 25, 2017 50.61 50.62 50.42 50.61 6,983 -0.12(-0.24%)
Oct 24, 2017 50.73 50.79 50.63 50.73 8,003 -0.07(-0.13%)
Oct 23, 2017 51.06 51.06 50.77 50.79 6,350 -0.27(-0.53%)
Oct 20, 2017 51.20 51.20 51.02 51.06 6,829 -0.25(-0.49%)
Oct 19, 2017 51.40 51.40 51.18 51.32 7,503 -0.30(-0.59%)
Oct 18, 2017 51.46 51.66 51.46 51.62 3,614 +0.25(+0.49%)
Oct 17, 2017 51.30 51.37 51.26 51.37 22,423 -0.07(-0.13%)
Oct 16, 2017 51.56 51.56 51.37 51.43 3,873 -0.11(-0.22%)
Oct 13, 2017 51.73 51.73 51.52 51.55 7,660 +0.14(+0.27%)
Oct 12, 2017 51.36 51.41 51.34 51.41 2,948 +0.31(+0.61%)
Oct 11, 2017 51.06 51.16 51.06 51.10 7,319 +0.04(+0.08%)
Oct 10, 2017 51.11 51.11 51.00 51.06 2,427 +0.36(+0.72%)
Oct 09, 2017 50.75 50.76 50.69 50.69 3,351 +0.10(+0.19%)
Oct 06, 2017 50.42 50.60 50.42 50.59 5,969 -0.10(-0.19%)
Oct 05, 2017 50.73 50.80 50.69 50.69 5,641 +0.11(+0.23%)
Oct 04, 2017 50.50 50.57 50.50 50.57 8,139 -0.02(-0.03%)
Oct 03, 2017 50.59 50.59 50.46 50.59 22,286 +0.02(+0.03%)
Oct 02, 2017 50.57 50.65 50.48 50.57 15,096 +0.09(+0.18%)
Sep 29, 2017 50.46 50.48 50.39 50.48 9,390 +0.19(+0.37%)
Sep 28, 2017 50.08 50.30 50.08 50.30 3,258 +0.16(+0.31%)
Sep 27, 2017 50.23 50.23 50.07 50.14 9,788 -0.27(-0.53%)
Sep 26, 2017 50.35 50.44 50.32 50.41 15,917 +0.04(+0.07%)
Sep 25, 2017 50.35 50.48 50.35 50.38 6,863 -0.00(-0.01%)
Sep 22, 2017 50.64 50.64 50.38 50.38 35,445 -0.12(-0.24%)
Sep 21, 2017 50.61 50.61 50.49 50.50 5,923 -0.12(-0.23%)
Sep 20, 2017 50.84 50.87 50.47 50.62 4,639 -0.17(-0.33%)
Sep 19, 2017 50.83 50.83 50.70 50.79 4,997 -0.13(-0.26%)
Sep 18, 2017 51.04 51.04 50.83 50.92 14,907 -0.07(-0.14%)
Sep 15, 2017 50.98 50.99 50.76 50.99 9,486 +0.19(+0.37%)
Sep 14, 2017 50.62 50.80 50.62 50.80 6,214 +0.11(+0.21%)
Sep 13, 2017 50.89 50.89 50.60 50.70 25,286 -0.24(-0.48%)
Sep 12, 2017 51.22 51.22 50.80 50.94 12,710 -0.25(-0.48%)
Sep 11, 2017 50.84 51.26 50.84 51.19 14,493 +0.33(+0.64%)
Sep 08, 2017 50.79 50.91 50.79 50.86 23,831 +0.14(+0.27%)
Sep 07, 2017 50.56 50.76 50.56 50.72 4,883 +0.25(+0.50%)
Sep 06, 2017 50.33 50.50 50.33 50.47 8,276 +0.22(+0.44%)
Sep 05, 2017 50.45 50.48 50.12 50.25 20,790 -0.32(-0.63%)
Sep 01, 2017 50.48 50.50 50.48 50.57 4,595 +0.11(+0.23%)
Aug 31, 2017 50.29 50.53 50.26 50.45 8,937 +0.49(+0.98%)
Aug 30, 2017 49.82 49.96 49.81 49.96 35,833 -0.02(-0.03%)
Aug 29, 2017 49.99 50.02 49.95 49.98 11,046 +0.03(+0.07%)
Aug 28, 2017 50.22 50.22 49.90 49.95 11,330 -0.15(-0.30%)
Aug 25, 2017 50.02 50.19 49.94 50.09 11,502 +0.12(+0.25%)
Aug 24, 2017 50.13 50.18 49.97 49.97 33,110 -0.18(-0.36%)
Aug 23, 2017 49.92 50.21 49.92 50.15 14,558 +0.09(+0.18%)
Aug 22, 2017 49.97 50.16 49.97 50.06 9,922 +0.10(+0.20%)
Aug 21, 2017 49.75 49.96 49.75 49.96 4,680 +0.25(+0.49%)
Aug 18, 2017 49.81 49.81 49.64 49.72 11,411 -0.08(-0.16%)
Aug 17, 2017 50.20 50.21 49.80 49.80 12,403 -0.40(-0.80%)
Aug 16, 2017 50.22 50.33 50.19 50.20 109,263 +0.15(+0.29%)
Aug 15, 2017 49.94 50.08 49.89 50.05 103,891 -0.07(-0.13%)
Aug 14, 2017 49.65 50.13 49.65 50.12 5,875 +0.59(+1.19%)
Aug 11, 2017 49.59 49.59 49.46 49.53 29,669 -0.11(-0.23%)
Aug 10, 2017 49.86 49.86 49.64 49.64 10,282 -0.38(-0.75%)
Aug 09, 2017 50.21 50.21 49.95 50.02 13,687 -0.02(-0.05%)
Aug 08, 2017 50.26 50.26 50.04 50.04 8,092 -0.29(-0.58%)
Aug 07, 2017 50.39 50.39 50.30 50.34 6,382 -0.15(-0.29%)
Aug 04, 2017 50.48 50.57 50.45 50.48 10,853 +0.11(+0.21%)
Aug 03, 2017 50.35 50.52 50.35 50.38 3,188 +0.01(+0.02%)
Aug 02, 2017 50.46 50.55 50.35 50.37 7,955 -0.33(-0.66%)
Aug 01, 2017 50.59 50.74 50.53 50.71 26,433 +0.46(+0.91%)
Jul 31, 2017 50.17 50.25 50.15 50.25 8,929 -0.09(-0.18%)
Jul 28, 2017 50.27 50.34 50.27 50.34 13,533 +0.09(+0.18%)
Jul 27, 2017 50.17 50.26 50.11 50.25 70,008 +0.17(+0.34%)
Jul 26, 2017 49.90 50.08 49.88 50.08 3,192 +0.25(+0.49%)
Jul 25, 2017 49.82 49.85 49.81 49.83 21,245 +0.07(+0.15%)
Jul 24, 2017 49.78 49.82 49.76 49.76 4,236 -0.15(-0.29%)
Jul 21, 2017 49.87 49.92 49.72 49.90 28,158 +0.02(+0.05%)
Jul 20, 2017 49.94 49.99 49.85 49.88 90,719 -0.11(-0.21%)
Jul 19, 2017 49.74 49.99 49.74 49.99 19,274 +0.47(+0.94%)
Jul 18, 2017 49.63 49.63 49.46 49.52 8,880 +0.20(+0.40%)
Jul 17, 2017 49.15 49.37 48.35 49.32 5,612 +0.18(+0.37%)
Jul 14, 2017 48.96 49.16 48.96 49.14 48,922 +0.47(+0.96%)
Jul 13, 2017 48.74 48.74 48.66 48.67 3,082 +0.03(+0.07%)
Jul 12, 2017 48.44 48.64 48.44 48.64 2,092 +0.39(+0.81%)
Jul 11, 2017 48.12 48.25 48.12 48.25 2,561 -0.12(-0.24%)
Jul 10, 2017 48.58 48.58 48.37 48.37 7,570 -0.07(-0.14%)
Jul 07, 2017 48.34 48.49 48.22 48.43 9,188 +0.16(+0.34%)
Jul 06, 2017 48.61 48.61 48.27 48.27 5,385 -0.62(-1.27%)
Jul 05, 2017 48.97 48.97 48.79 48.89 5,444 -0.17(-0.35%)
Jul 03, 2017 48.73 49.06 48.73 49.06 3,650 +0.12(+0.25%)
Jun 30, 2017 48.84 48.94 48.84 48.94 4,071 -0.01(-0.02%)
Jun 29, 2017 49.12 49.12 48.88 48.95 7,164 -0.29(-0.60%)
Jun 28, 2017 49.25 49.29 49.23 49.24 4,721 +0.14(+0.28%)
Jun 27, 2017 49.33 49.37 49.10 49.10 13,341 -0.42(-0.86%)
Jun 26, 2017 49.56 49.56 49.46 49.53 19,528 +0.11(+0.23%)
Jun 23, 2017 49.55 49.55 49.36 49.41 2,211 +0.08(+0.17%)
Jun 22, 2017 49.19 49.40 49.19 49.33 6,250 +0.04(+0.08%)
Jun 21, 2017 49.39 49.42 49.14 49.29 7,355 -0.14(-0.28%)
Jun 20, 2017 49.57 49.57 49.32 49.43 5,997 -0.47(-0.95%)
Jun 19, 2017 49.78 49.90 49.74 49.90 11,443 +0.06(+0.12%)
Jun 16, 2017 49.74 49.85 49.71 49.85 1,747 +0.13(+0.26%)
Jun 15, 2017 49.50 49.75 49.49 49.72 9,324 -0.03(-0.07%)
Jun 14, 2017 49.88 49.88 49.74 49.75 8,686 +0.19(+0.38%)
Jun 13, 2017 50.35 50.35 49.49 49.56 9,264 +0.28(+0.58%)
Jun 12, 2017 49.35 49.35 49.20 49.28 1,673 +0.09(+0.18%)
Jun 09, 2017 49.31 49.31 48.96 49.19 10,692 +0.14(+0.29%)
Jun 08, 2017 48.90 49.07 48.90 49.05 4,171 -0.06(-0.13%)
Jun 07, 2017 49.12 49.17 49.07 49.11 13,045 -0.03(-0.07%)
Jun 06, 2017 49.99 49.99 49.05 49.14 5,908 -0.10(-0.20%)
Jun 05, 2017 49.63 49.63 49.14 49.24 2,643 +0.01(+0.01%)
Jun 02, 2017 48.99 49.23 48.99 49.23 7,876 +0.45(+0.91%)
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.