Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

196.13 +0.06 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 145.31 146.27 145.03 145.22 15,285 -1.37(-0.93%)
Jun 29, 2022 146.00 146.60 145.92 146.59 20,424 -0.65(-0.44%)
Jun 28, 2022 150.08 150.37 147.24 147.24 7,041 -2.67(-1.78%)
Jun 27, 2022 149.91 150.37 149.75 149.91 8,499 -0.08(-0.05%)
Jun 24, 2022 148.97 150.10 148.96 149.99 16,064 +4.49(+3.09%)
Jun 23, 2022 144.71 145.70 143.62 145.50 14,365 +1.28(+0.89%)
Jun 22, 2022 142.49 145.27 142.49 144.22 22,331 -0.30(-0.21%)
Jun 21, 2022 145.18 145.19 144.45 144.52 5,671 +3.07(+2.17%)
Jun 17, 2022 141.61 142.01 140.16 141.45 10,473 -0.03(-0.02%)
Jun 16, 2022 142.14 142.26 140.73 141.48 11,999 -5.58(-3.79%)
Jun 15, 2022 146.64 148.50 146.27 147.06 15,478 +1.72(+1.18%)
Jun 14, 2022 146.11 146.11 144.62 145.34 16,362 -0.47(-0.32%)
Jun 13, 2022 147.79 147.79 145.50 145.81 5,198 -6.45(-4.24%)
Jun 10, 2022 153.82 153.82 152.09 152.26 6,511 -4.48(-2.86%)
Jun 09, 2022 159.55 159.63 156.74 156.74 32,089 -3.51(-2.19%)
Jun 08, 2022 161.88 161.88 159.97 160.25 11,861 -2.09(-1.29%)
Jun 07, 2022 161.35 162.34 160.62 162.34 5,161 +1.74(+1.09%)
Jun 06, 2022 161.02 161.86 160.28 160.60 7,948 +0.62(+0.39%)
Jun 03, 2022 160.19 160.76 159.58 159.98 6,062 -2.10(-1.30%)
Jun 02, 2022 159.03 162.08 159.03 162.08 11,054 +2.74(+1.72%)
Jun 01, 2022 158.05 159.84 157.91 159.34 4,880 -0.88(-0.55%)
May 31, 2022 161.07 161.31 159.32 160.22 12,636 -1.20(-0.74%)
May 27, 2022 159.19 161.44 159.19 161.42 44,125 +3.64(+2.31%)
May 26, 2022 155.65 157.98 155.65 157.78 9,564 +3.23(+2.09%)
May 25, 2022 153.25 155.00 153.01 154.55 5,880 +2.17(+1.42%)
May 24, 2022 152.44 152.97 151.04 152.38 11,460 -1.41(-0.92%)
May 23, 2022 153.20 154.35 153.20 153.79 14,078 +2.28(+1.50%)
May 20, 2022 153.48 153.48 148.75 151.51 5,801 -0.10(-0.07%)
May 19, 2022 152.16 152.66 151.31 151.61 4,745 -0.87(-0.57%)
May 18, 2022 155.75 155.80 151.97 152.48 18,964 -5.93(-3.74%)
May 17, 2022 156.92 158.41 156.92 158.41 8,900 +3.65(+2.36%)
May 16, 2022 154.73 156.19 154.26 154.76 9,627 -0.68(-0.44%)
May 13, 2022 154.42 155.77 154.42 155.44 9,324 +3.88(+2.56%)
May 12, 2022 149.62 152.26 149.17 151.56 28,364 +0.38(+0.25%)
May 11, 2022 153.83 155.31 151.14 151.18 9,775 -2.65(-1.72%)
May 10, 2022 156.30 156.30 151.93 153.83 13,017 -0.09(-0.06%)
May 09, 2022 156.58 156.79 153.32 153.92 7,780 -5.26(-3.30%)
May 06, 2022 158.33 159.99 157.81 159.18 21,079 -0.99(-0.62%)
May 05, 2022 162.48 162.48 158.93 160.17 12,709 -5.94(-3.58%)
May 04, 2022 162.17 166.11 160.44 166.11 5,256 +4.58(+2.84%)
May 03, 2022 160.50 162.35 160.50 161.53 7,058 +1.37(+0.86%)
May 02, 2022 158.54 160.16 157.10 160.16 14,749 +0.97(+0.61%)
Apr 29, 2022 162.46 163.07 158.98 159.19 7,053 -5.48(-3.33%)
Apr 28, 2022 161.11 165.23 160.93 164.67 8,363 +3.57(+2.22%)
Apr 27, 2022 161.49 162.78 160.80 161.10 8,887 -0.08(-0.05%)
Apr 26, 2022 163.21 163.21 161.18 161.18 9,454 -4.31(-2.60%)
Apr 25, 2022 163.47 165.60 162.03 165.48 12,257 +0.64(+0.39%)
Apr 22, 2022 168.35 168.59 164.83 164.84 4,321 -4.54(-2.68%)
Apr 21, 2022 173.58 174.07 169.38 169.38 7,674 -2.81(-1.63%)
Apr 20, 2022 172.92 173.19 171.97 172.19 9,546 +0.24(+0.14%)
Apr 19, 2022 170.55 172.19 170.55 171.95 18,649 +2.95(+1.75%)
Apr 18, 2022 169.15 169.65 168.33 169.00 9,881 -0.17(-0.10%)
Apr 14, 2022 169.99 170.55 169.17 169.17 12,060 -1.76(-1.03%)
Apr 13, 2022 169.44 171.10 169.38 170.93 6,643 +2.28(+1.35%)
Apr 12, 2022 170.48 170.98 168.17 168.65 9,072 -0.34(-0.20%)
Apr 11, 2022 170.73 170.73 168.99 168.99 4,760 -2.08(-1.22%)
Apr 08, 2022 170.91 172.28 170.91 171.07 2,263 -0.45(-0.26%)
Apr 07, 2022 170.79 172.22 169.81 171.52 13,134 +0.38(+0.22%)
Apr 06, 2022 170.94 171.59 170.16 171.14 5,387 -1.85(-1.07%)
Apr 05, 2022 175.56 175.56 172.84 172.99 3,328 -2.62(-1.49%)
Apr 04, 2022 174.59 175.61 174.59 175.61 6,116 +0.80(+0.46%)
Apr 01, 2022 174.61 174.81 173.69 174.81 6,374 +0.67(+0.38%)
Mar 31, 2022 176.11 176.48 174.14 174.14 6,409 -2.33(-1.32%)
Mar 30, 2022 177.89 177.89 175.97 176.47 10,271 -1.70(-0.95%)
Mar 29, 2022 177.28 178.25 176.80 178.17 9,946 +2.81(+1.60%)
Mar 28, 2022 174.42 175.36 173.56 175.36 3,080 +0.48(+0.27%)
Mar 25, 2022 174.39 174.88 173.75 174.88 13,573 +1.00(+0.58%)
Mar 24, 2022 172.61 173.95 171.99 173.88 12,978 +2.17(+1.26%)
Mar 23, 2022 173.12 173.33 171.71 171.71 11,374 -2.29(-1.32%)
Mar 22, 2022 173.02 174.04 173.02 174.00 5,189 +1.76(+1.02%)
Mar 21, 2022 173.06 173.06 171.32 172.24 22,109 -0.30(-0.17%)
Mar 18, 2022 170.30 172.54 170.26 172.54 4,846 +1.40(+0.82%)
Mar 17, 2022 168.31 171.14 168.31 171.14 9,890 +2.11(+1.25%)
Mar 16, 2022 167.03 169.03 165.16 169.03 15,824 +3.99(+2.41%)
Mar 15, 2022 163.11 165.04 162.83 165.04 23,189 +2.88(+1.77%)
Mar 14, 2022 163.27 164.35 162.00 162.17 7,522 -1.55(-0.94%)
Mar 11, 2022 165.42 165.42 163.72 163.72 10,625 -2.03(-1.23%)
Mar 10, 2022 164.41 165.75 164.09 165.75 15,670 -0.26(-0.16%)
Mar 09, 2022 164.85 166.83 164.85 166.01 8,812 +3.92(+2.42%)
Mar 08, 2022 162.06 165.01 162.06 162.09 3,961 -0.50(-0.31%)
Mar 07, 2022 167.07 167.07 162.48 162.59 19,804 -4.91(-2.93%)
Mar 04, 2022 168.15 168.15 166.13 167.50 21,165 -1.75(-1.03%)
Mar 03, 2022 168.84 169.45 168.52 169.25 8,482 -1.38(-0.81%)
Mar 02, 2022 168.45 171.01 168.07 170.62 28,341 +3.83(+2.30%)
Mar 01, 2022 169.72 170.21 166.19 166.79 41,888 -2.99(-1.76%)
Feb 28, 2022 168.87 170.19 167.73 169.78 12,507 -0.00(-0.00%)
Feb 25, 2022 166.90 169.78 167.57 169.78 27,136 +3.80(+2.29%)
Feb 24, 2022 160.28 166.04 160.28 165.98 29,548 +2.47(+1.51%)
Feb 23, 2022 166.64 166.64 163.49 163.51 3,828 -3.09(-1.85%)
Feb 22, 2022 167.36 167.36 165.47 166.60 3,062 -1.83(-1.09%)
Feb 18, 2022 168.43 0 -1.30(-0.77%)
Feb 17, 2022 171.12 171.26 169.73 169.73 3,728 -3.73(-2.15%)
Feb 16, 2022 172.64 173.82 171.98 173.46 19,612 +0.40(+0.23%)
Feb 15, 2022 172.07 173.09 171.94 173.06 8,614 +3.06(+1.80%)
Feb 14, 2022 170.42 170.55 168.92 170.00 11,822 -0.79(-0.46%)
Feb 11, 2022 173.80 174.10 170.33 170.79 4,208 -2.86(-1.65%)
Feb 10, 2022 174.60 176.90 172.79 173.65 7,720 -2.49(-1.41%)
Feb 09, 2022 176.16 176.24 175.76 176.14 5,037 +2.30(+1.32%)
Feb 08, 2022 172.06 173.84 172.06 173.84 4,280 +2.25(+1.31%)
Feb 07, 2022 172.37 172.90 171.59 171.59 3,581 -0.46(-0.27%)
Feb 04, 2022 170.71 173.11 170.15 172.05 3,638 +0.83(+0.48%)
Feb 03, 2022 172.87 171.22 171.22 2,017 -3.86(-2.20%)
Feb 02, 2022 174.26 174.89 173.92 175.08 7,604 +0.84(+0.48%)
Feb 01, 2022 172.87 174.24 172.87 174.24 8,497 +1.72(+1.00%)
Jan 31, 2022 169.01 172.52 172.52 13,574 +3.48(+2.06%)
Jan 28, 2022 164.72 169.04 164.33 169.04 8,217 +3.34(+2.02%)
Jan 27, 2022 168.51 169.68 165.41 165.69 7,723 -1.27(-0.76%)
Jan 26, 2022 171.13 171.20 166.39 166.97 10,174 -0.92(-0.55%)
Jan 25, 2022 167.49 168.99 166.28 167.88 10,597 -1.64(-0.97%)
Jan 24, 2022 164.14 169.77 162.89 169.52 27,983 +0.97(+0.58%)
Jan 21, 2022 169.53 172.07 168.40 168.55 9,040 -3.21(-1.87%)
Jan 20, 2022 174.70 176.83 171.76 171.76 7,556 -2.37(-1.36%)
Jan 19, 2022 177.38 177.38 174.13 174.13 13,112 -2.00(-1.13%)
Jan 18, 2022 177.71 177.71 176.13 176.13 10,948 -3.59(-2.00%)
Jan 14, 2022 179.72 0 +0.24(+0.14%)
Jan 13, 2022 181.99 182.16 179.47 179.47 8,210 -2.10(-1.15%)
Jan 12, 2022 181.44 181.62 180.73 181.57 2,690 +0.26(+0.14%)
Jan 11, 2022 180.07 181.31 178.60 181.31 7,161 +1.82(+1.01%)
Jan 10, 2022 179.11 179.49 176.73 179.49 6,644 -0.51(-0.28%)
Jan 07, 2022 180.45 181.14 179.43 180.00 5,236 -0.60(-0.33%)
Jan 06, 2022 180.02 181.42 180.02 180.60 11,009 +0.25(+0.14%)
Jan 05, 2022 183.86 183.96 180.24 180.35 9,689 -3.79(-2.06%)
Jan 04, 2022 184.59 184.59 183.39 184.14 12,888 +0.64(+0.35%)
Jan 03, 2022 182.71 183.59 182.71 183.50 10,514 +1.08(+0.59%)
Dec 31, 2021 182.48 182.93 182.42 182.42 796 -0.29(-0.16%)
Dec 30, 2021 183.79 183.79 182.71 182.71 2,923 -0.43(-0.23%)
Dec 29, 2021 182.66 183.21 182.66 183.14 8,263 +0.39(+0.21%)
Dec 28, 2021 183.69 183.69 182.75 182.75 10,172 -0.30(-0.16%)
Dec 27, 2021 181.19 183.05 181.19 183.05 105,761 +2.24(+1.24%)
Dec 23, 2021 180.52 181.18 180.52 180.81 11,672 +1.23(+0.68%)
Dec 22, 2021 177.54 179.59 177.54 179.58 26,312 +1.75(+0.98%)
Dec 21, 2021 175.97 177.83 175.56 177.83 15,184 +3.62(+2.08%)
Dec 20, 2021 173.81 174.23 172.53 174.21 8,786 -2.38(-1.35%)
Dec 17, 2021 176.26 178.02 175.28 176.59 16,434 -2.12(-1.19%)
Dec 16, 2021 181.39 181.39 178.35 178.71 11,975 -1.33(-0.74%)
Dec 15, 2021 177.39 180.11 176.38 180.04 23,978 +2.62(+1.47%)
Dec 14, 2021 177.95 177.95 177.42 177.43 2,184 -1.31(-0.73%)
Dec 13, 2021 180.07 180.07 178.66 178.74 10,505 -1.97(-1.09%)
Dec 10, 2021 180.76 180.76 179.61 180.71 155,823 +1.12(+0.62%)
Dec 09, 2021 180.76 180.76 179.59 179.59 6,477 -1.83(-1.01%)
Dec 08, 2021 180.82 181.42 180.67 181.42 4,854 +0.83(+0.46%)
Dec 07, 2021 180.93 181.14 180.16 180.59 13,668 +3.58(+2.02%)
Dec 06, 2021 176.59 177.94 176.44 177.01 53,153 +2.45(+1.40%)
Dec 03, 2021 174.90 175.38 173.48 174.56 7,810 -1.89(-1.07%)
Dec 02, 2021 173.18 176.90 173.18 176.45 6,368 +3.26(+1.88%)
Dec 01, 2021 178.73 178.84 173.19 173.19 6,081 -2.55(-1.45%)
Nov 30, 2021 178.03 178.03 175.56 175.74 11,543 -3.73(-2.08%)
Nov 29, 2021 178.98 179.93 178.66 179.47 15,264 +1.16(+0.65%)
Nov 26, 2021 178.37 178.45 178.21 178.31 1,666 -4.37(-2.39%)
Nov 24, 2021 181.62 182.70 181.29 182.68 3,191 +0.19(+0.10%)
Nov 23, 2021 182.29 182.49 180.95 182.49 12,082 +0.31(+0.17%)
Nov 22, 2021 184.11 184.11 182.18 182.18 37,672 -0.29(-0.16%)
Nov 19, 2021 182.75 183.18 182.45 182.47 10,644 -0.78(-0.43%)
Nov 18, 2021 183.47 183.25 183.13 183.25 7,483 +0.07(+0.04%)
Nov 17, 2021 183.66 183.66 182.89 183.18 4,740 -0.91(-0.49%)
Nov 16, 2021 183.57 184.57 183.56 184.09 26,685 +0.55(+0.30%)
Nov 15, 2021 183.81 183.85 183.21 183.54 11,586 -0.14(-0.08%)
Nov 12, 2021 183.10 183.72 183.10 183.68 2,856 +1.12(+0.61%)
Nov 11, 2021 182.37 183.03 182.34 182.56 8,605 +0.32(+0.18%)
Nov 10, 2021 183.50 182.24 6,481 -1.58(-0.86%)
Nov 09, 2021 183.60 183.83 183.45 183.82 4,639 -0.52(-0.28%)
Nov 08, 2021 184.79 184.79 184.17 184.34 22,654 +0.27(+0.14%)
Nov 05, 2021 183.61 184.56 183.44 184.07 10,132 +1.41(+0.77%)
Nov 04, 2021 183.35 183.35 182.27 182.66 10,156 -0.00(-0.00%)
Nov 03, 2021 181.64 182.67 181.29 182.67 6,307 +1.72(+0.95%)
Nov 02, 2021 180.35 181.01 180.35 180.95 7,758 +0.44(+0.24%)
Nov 01, 2021 179.70 180.51 178.95 180.51 8,619 +1.56(+0.87%)
Oct 29, 2021 178.35 179.06 178.35 178.95 14,731 +0.22(+0.12%)
Oct 28, 2021 178.36 178.73 178.09 178.73 1,253 +1.89(+1.07%)
Oct 27, 2021 178.13 178.14 176.84 176.84 5,658 -1.96(-1.09%)
Oct 26, 2021 179.18 178.80 7,343 -0.12(-0.07%)
Oct 25, 2021 178.72 179.02 178.11 178.92 3,536 +0.86(+0.48%)
Oct 22, 2021 177.73 178.63 177.27 178.05 24,701 -0.08(-0.05%)
Oct 21, 2021 177.71 178.14 177.69 178.14 13,911 +0.53(+0.30%)
Oct 20, 2021 176.97 177.84 176.97 177.60 22,719 +0.91(+0.52%)
Oct 19, 2021 176.21 176.85 176.21 176.69 20,471 +0.94(+0.54%)
Oct 18, 2021 175.26 175.75 175.26 175.75 1,777 +0.46(+0.26%)
Oct 15, 2021 175.31 175.84 175.29 175.29 5,480 +0.98(+0.56%)
Oct 14, 2021 173.56 174.41 173.02 174.31 5,339 +2.69(+1.57%)
Oct 13, 2021 171.21 171.73 170.31 171.62 16,240 +0.54(+0.32%)
Oct 12, 2021 171.35 171.51 171.08 171.08 4,093 -0.02(-0.01%)
Oct 11, 2021 171.97 173.27 171.10 171.10 2,356 -1.18(-0.69%)
Oct 08, 2021 172.76 173.15 172.28 172.28 3,866 -0.23(-0.13%)
Oct 07, 2021 173.66 173.66 172.51 172.51 12,001 +1.70(+0.99%)
Oct 06, 2021 168.57 170.81 168.51 170.81 4,521 +0.13(+0.08%)
Oct 05, 2021 171.02 171.34 170.68 170.68 10,898 +1.41(+0.83%)
Oct 04, 2021 170.26 170.81 168.66 169.27 15,295 -1.75(-1.03%)
Oct 01, 2021 168.96 171.49 168.43 171.02 12,398 +2.22(+1.32%)
Sep 30, 2021 170.78 170.78 169.34 168.80 2,181 -1.93(-1.13%)
Sep 29, 2021 170.93 171.58 170.73 170.73 14,504 +0.07(+0.04%)
Sep 28, 2021 172.82 172.82 170.66 170.66 6,688 -3.30(-1.89%)
Sep 27, 2021 173.36 174.41 173.36 173.96 3,862 +0.53(+0.30%)
Sep 24, 2021 172.23 173.69 172.23 173.43 2,115 +0.15(+0.09%)
Sep 23, 2021 172.03 173.84 172.03 173.28 5,945 +2.34(+1.37%)
Sep 22, 2021 170.83 171.55 170.77 170.94 8,235 +1.90(+1.12%)
Sep 21, 2021 169.87 169.87 168.80 169.04 3,744 -0.07(-0.04%)
Sep 20, 2021 169.82 169.85 167.23 169.11 9,065 -3.20(-1.86%)
Sep 17, 2021 173.15 173.15 171.87 172.31 4,763 -1.65(-0.95%)
Sep 16, 2021 173.93 174.48 173.19 173.96 410,777 -0.27(-0.15%)
Sep 15, 2021 172.91 174.23 172.70 174.23 8,455 +1.70(+0.99%)
Sep 14, 2021 174.09 174.09 172.29 172.53 4,058 -1.41(-0.81%)
Sep 13, 2021 173.78 174.06 173.21 173.94 6,848 +0.66(+0.38%)
Sep 10, 2021 175.48 175.48 173.24 173.28 9,027 -1.52(-0.87%)
Sep 09, 2021 176.03 176.03 174.76 174.80 4,808 -0.42(-0.24%)
Sep 08, 2021 175.76 175.76 174.76 175.22 11,169 -0.69(-0.39%)
Sep 07, 2021 177.02 177.02 175.91 175.91 6,208 -0.94(-0.53%)
Sep 03, 2021 176.75 176.97 176.64 176.85 2,111 -0.30(-0.17%)
Sep 02, 2021 177.00 177.37 176.96 177.15 117,405 +0.78(+0.44%)
Sep 01, 2021 176.19 176.91 176.19 176.38 11,206 +0.10(+0.06%)
Aug 31, 2021 176.24 176.52 176.02 176.27 13,882 -0.17(-0.10%)
Aug 30, 2021 176.45 176.82 176.08 176.44 10,400 +0.19(+0.11%)
Aug 27, 2021 174.29 176.43 174.29 176.25 14,850 +2.24(+1.29%)
Aug 26, 2021 175.18 175.18 174.01 174.01 4,137 -1.22(-0.70%)
Aug 25, 2021 174.58 175.57 174.58 175.23 3,300 +0.66(+0.38%)
Aug 24, 2021 174.50 174.83 174.43 174.57 5,433 +0.78(+0.45%)
Aug 23, 2021 172.90 174.00 172.90 173.80 4,032 +1.72(+1.00%)
Aug 20, 2021 171.37 172.12 171.37 172.08 7,699 +1.84(+1.08%)
Aug 19, 2021 170.08 170.87 170.08 170.24 21,535 -0.77(-0.45%)
Aug 18, 2021 172.63 172.76 171.01 171.01 1,554 -1.63(-0.94%)
Aug 17, 2021 172.93 172.99 171.35 172.64 4,416 -1.44(-0.83%)
Aug 16, 2021 173.25 174.08 173.25 174.08 3,817 -0.02(-0.01%)
Aug 13, 2021 174.36 174.36 174.10 174.10 21,787 -0.29(-0.17%)
Aug 12, 2021 174.58 174.58 173.70 174.39 7,502 +0.23(+0.13%)
Aug 11, 2021 173.61 174.17 173.43 174.16 21,526 +0.84(+0.48%)
Aug 10, 2021 173.27 173.59 173.19 173.32 1,763 +0.44(+0.25%)
Aug 09, 2021 173.03 173.23 172.89 172.89 4,547 -0.33(-0.19%)
Aug 06, 2021 173.37 173.37 173.22 173.22 1,206 +0.57(+0.33%)
Aug 05, 2021 172.59 172.65 172.34 172.65 3,788 +1.37(+0.80%)
Aug 04, 2021 171.51 171.93 171.28 171.28 4,384 -1.13(-0.66%)
Aug 03, 2021 171.88 172.41 171.81 172.41 3,361 +1.26(+0.74%)
Aug 02, 2021 172.81 172.81 171.15 171.15 2,517 -0.43(-0.25%)
Jul 30, 2021 172.59 172.59 171.58 171.58 12,720 -1.05(-0.61%)
Jul 29, 2021 172.88 173.24 172.63 172.63 2,921 +0.90(+0.52%)
Jul 28, 2021 171.03 172.22 171.03 171.73 8,131 +0.65(+0.38%)
Jul 27, 2021 171.32 171.32 170.21 171.08 2,792 -1.04(-0.60%)
Jul 26, 2021 171.92 172.12 171.67 172.12 5,342 +0.57(+0.33%)
Jul 23, 2021 170.44 171.55 170.37 171.55 7,657 +1.60(+0.94%)
Jul 22, 2021 170.87 170.87 169.52 169.95 4,423 -0.48(-0.28%)
Jul 21, 2021 170.19 170.43 169.93 170.43 14,964 +1.83(+1.09%)
Jul 20, 2021 166.04 168.99 166.04 168.60 13,001 +3.18(+1.92%)
Jul 19, 2021 164.79 165.79 164.34 165.42 10,007 -2.75(-1.64%)
Jul 16, 2021 170.07 170.07 168.17 168.17 4,952 -1.52(-0.90%)
Jul 15, 2021 169.68 169.93 168.84 169.69 31,736 -0.59(-0.34%)
Jul 14, 2021 171.27 171.88 170.02 170.28 5,924 -0.48(-0.28%)
Jul 13, 2021 171.73 171.73 170.75 170.76 6,176 -1.41(-0.82%)
Jul 12, 2021 171.96 172.22 171.85 172.17 5,138 +0.44(+0.26%)
Jul 09, 2021 169.97 171.73 169.97 171.73 1,676 +2.73(+1.61%)
Jul 08, 2021 169.04 169.59 168.22 169.00 3,048 -1.76(-1.03%)
Jul 07, 2021 170.16 170.98 169.97 170.76 6,510 +0.04(+0.02%)
Jul 06, 2021 170.98 170.98 170.10 170.72 4,367 -1.06(-0.62%)
Jul 02, 2021 171.33 171.78 171.33 171.78 2,370 +0.54(+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.