Indicators

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

198.90 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	53.45	53.45	53.32	53.32	26,997	-0.05(-0.09%)
Oct 26, 2012	53.22	53.36	53.36	53.36	8,786	+0.00(+0.00%)
Oct 25, 2012	53.36	53.36	53.36	53.36	15,541	+0.07(+0.14%)
Oct 24, 2012	53.45	53.48	53.28	53.29	33,673	-0.21(-0.39%)
Oct 23, 2012	53.26	53.60	53.16	53.50	14,050	-0.57(-1.06%)
Oct 19, 2012	54.54	54.54	53.92	54.07	12,717	-0.93(-1.69%)
Oct 18, 2012	55.01	55.01	54.83	55.00	16,001	-0.16(-0.30%)
Oct 17, 2012	55.01	55.17	55.01	55.17	3,721	+0.46(+0.85%)
Oct 16, 2012	54.67	54.70	54.67	54.70	15,960	+0.49(+0.91%)
Oct 15, 2012	53.79	54.21	53.79	54.21	9,192	+0.36(+0.66%)
Oct 12, 2012	54.17	54.18	53.86	53.86	259,387	-0.39(-0.72%)
Oct 11, 2012	54.54	54.55	54.24	54.25	5,048	+0.26(+0.49%)
Oct 10, 2012	54.29	54.29	53.98	53.98	9,665	-0.51(-0.94%)
Oct 09, 2012	54.67	54.95	54.33	54.49	15,213	-0.46(-0.83%)
Oct 08, 2012	54.90	54.95	54.83	54.95	5,502	-0.09(-0.17%)
Oct 05, 2012	55.49	55.51	55.03	55.04	4,008	-0.05(-0.08%)
Oct 04, 2012	55.01	55.11	54.89	55.08	7,743	+0.46(+0.83%)
Oct 03, 2012	54.49	54.91	54.47	54.63	2,672	+0.04(+0.07%)
Oct 02, 2012	54.50	54.59	54.38	54.59	14,459	+0.08(+0.15%)

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.