Indicators

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

193.80 +1.41 (+0.73%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	52.00	52.00	52.00	52.00	604	-0.40(-0.76%)
Feb 28, 2012	52.54	52.54	52.40	52.40	6,430	+0.01(+0.02%)
Feb 27, 2012	52.39	52.39	52.39	52.39	1,612	+0.06(+0.12%)
Feb 24, 2012	52.33	52.33	52.33	52.33	977	+0.44(+0.84%)
Feb 23, 2012	51.89	51.89	51.89	51.89	115	-0.05(-0.09%)
Feb 22, 2012	52.08	52.08	51.93	51.93	2,278	-0.49(-0.94%)
Feb 21, 2012	52.44	52.44	52.43	52.43	19,928	+0.19(+0.37%)
Feb 17, 2012	52.23	52.23	52.23	52.23	2,723	+0.94(+1.83%)
Feb 16, 2012	51.30	51.30	51.30	51.30	329	-0.24(-0.46%)
Feb 15, 2012	51.86	51.86	51.53	51.53	5,381	-0.13(-0.25%)
Feb 14, 2012	51.76	51.76	51.52	51.66	11,202	-0.21(-0.40%)
Feb 13, 2012	51.73	51.87	51.73	51.87	6,452	+0.42(+0.81%)
Feb 10, 2012	51.62	51.62	51.33	51.45	4,193	-0.46(-0.89%)
Feb 09, 2012	52.26	52.26	51.65	51.92	31,763	+0.05(+0.11%)
Feb 08, 2012	51.72	51.86	51.70	51.86	2,416	+0.03(+0.05%)
Feb 07, 2012	51.67	51.83	51.67	51.83	11,092	+0.10(+0.19%)
Feb 06, 2012	51.73	51.73	51.73	51.73	9,225	-0.08(-0.16%)
Feb 03, 2012	51.82	51.82	51.82	51.82	18,918	+0.88(+1.73%)
Feb 02, 2012	50.85	50.93	50.85	50.93	988	+0.17(+0.34%)

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.