Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	67.08	67.35	66.86	67.27	18,710	+0.18(+0.27%)
Apr 29, 2013	67.14	67.22	67.01	67.09	5,540	+0.43(+0.65%)
Apr 26, 2013	67.12	66.90	66.64	66.66	23,178	-0.24(-0.36%)
Apr 25, 2013	67.02	67.08	66.90	66.90	12,060	+0.33(+0.50%)
Apr 24, 2013	66.22	66.57	66.22	66.57	10,046	+0.36(+0.54%)
Apr 23, 2013	66.11	66.22	65.68	66.21	26,033	+0.70(+1.07%)
Apr 22, 2013	65.07	65.51	64.95	65.51	11,006	+0.34(+0.52%)
Apr 19, 2013	65.21	65.22	64.82	65.17	15,397	+0.56(+0.87%)
Apr 18, 2013	64.47	64.83	64.37	64.61	12,206	-0.48(-0.74%)
Apr 17, 2013	65.24	65.24	64.62	65.09	23,230	-0.78(-1.18%)
Apr 16, 2013	65.57	65.87	65.47	65.87	2,838	+0.56(+0.86%)
Apr 15, 2013	66.20	66.25	65.31	65.31	8,479	-1.74(-2.60%)
Apr 12, 2013	66.89	67.05	66.87	67.05	16,305	-0.35(-0.52%)
Apr 11, 2013	67.23	67.48	67.23	67.40	9,990	+0.31(+0.46%)
Apr 10, 2013	66.36	67.14	66.36	67.09	6,890	+0.74(+1.12%)
Apr 09, 2013	66.14	66.35	66.10	66.35	21,555	+0.42(+0.64%)
Apr 08, 2013	65.58	65.93	65.58	65.93	19,207	+0.34(+0.52%)
Apr 05, 2013	65.36	65.59	64.86	65.59	16,815	-0.10(-0.16%)
Apr 04, 2013	65.63	65.69	65.57	65.69	8,216	+0.16(+0.25%)
Apr 03, 2013	65.58	65.59	65.29	65.53	11,975	-0.73(-1.10%)
Apr 02, 2013	66.57	66.58	66.09	66.26	10,695	+0.01(+0.01%)
Apr 01, 2013	67.80	67.80	66.11	66.25	17,112	-0.68(-1.02%)
Mar 28, 2013	66.78	66.93	66.64	66.93	17,815	+0.19(+0.28%)
Mar 27, 2013	66.42	66.74	66.42	66.74	105,775	+0.10(+0.15%)
Mar 26, 2013	66.45	66.64	66.43	66.64	7,315	+0.38(+0.57%)
Mar 25, 2013	66.30	66.30	66.17	66.26	26,641	-0.07(-0.10%)
Mar 22, 2013	66.43	66.43	66.32	66.33	10,175	+0.05(+0.08%)
Mar 21, 2013	66.35	66.41	66.28	66.28	11,285	-0.38(-0.57%)
Mar 20, 2013	66.52	66.66	66.50	66.66	8,253	+0.60(+0.91%)
Mar 19, 2013	66.44	66.44	66.06	66.06	7,990	-0.41(-0.62%)
Mar 18, 2013	66.13	66.48	66.13	66.47	33,745	-0.14(-0.21%)
Mar 15, 2013	66.70	66.72	66.57	66.61	23,599	-0.12(-0.18%)
Mar 14, 2013	66.55	66.73	66.55	66.73	568	+0.52(+0.79%)
Mar 13, 2013	66.23	66.23	66.21	66.21	12,200	+0.07(+0.11%)
Mar 12, 2013	66.03	66.14	65.88	66.14	5,946	+0.04(+0.06%)
Mar 11, 2013	66.03	66.10	66.03	66.10	23,220	+0.14(+0.21%)
Mar 08, 2013	65.97	65.99	65.59	65.96	24,651	+0.44(+0.67%)
Mar 07, 2013	65.58	65.58	65.39	65.52	6,441	+0.29(+0.44%)
Mar 06, 2013	65.28	65.31	65.19	65.23	16,037	+0.02(+0.03%)
Mar 05, 2013	64.99	65.26	64.86	65.21	9,266	+0.84(+1.30%)
Mar 04, 2013	64.02	64.37	64.02	64.37	2,100	+0.15(+0.23%)
Mar 01, 2013	63.41	64.23	63.41	64.22	48,425	+0.13(+0.20%)
Feb 28, 2013	64.22	64.31	64.09	64.09	13,780	-0.21(-0.33%)
Feb 27, 2013	64.03	64.30	64.03	64.30	12,436	+0.88(+1.39%)
Feb 26, 2013	63.00	63.42	62.87	63.42	47,900	-0.67(-1.05%)
Feb 22, 2013	64.02	64.09	63.93	64.09	8,231	+0.37(+0.58%)
Feb 21, 2013	63.97	64.00	63.37	63.72	30,162	-0.55(-0.86%)
Feb 20, 2013	64.85	64.85	64.27	64.27	8,183	-0.93(-1.43%)
Feb 19, 2013	91.75	65.20	64.99	65.20	14,769	+0.53(+0.82%)
Feb 15, 2013	64.81	64.86	64.59	64.67	20,166	-0.14(-0.22%)
Feb 14, 2013	64.77	64.81	64.72	64.81	45,450	+0.31(+0.48%)
Feb 13, 2013	64.58	64.73	64.45	64.50	11,274	+0.05(+0.08%)
Feb 12, 2013	64.31	64.53	64.31	64.45	14,770	+0.23(+0.36%)
Feb 11, 2013	64.20	64.22	64.02	64.22	21,319	-0.06(-0.09%)
Feb 08, 2013	64.22	64.29	64.20	64.28	19,020	+0.49(+0.77%)
Feb 07, 2013	63.89	63.89	63.47	63.79	12,609	-0.10(-0.16%)
Feb 06, 2013	63.61	63.89	63.61	63.89	16,270	+0.66(+1.04%)
Feb 04, 2013	63.70	63.70	63.16	63.23	6,016	-0.66(-1.03%)
Feb 01, 2013	63.97	64.01	63.89	63.89	6,455	+0.59(+0.93%)
Jan 31, 2013	63.22	63.39	63.13	63.30	15,600	-0.24(-0.38%)
Jan 30, 2013	63.50	63.54	63.50	63.54	4,111	-0.02(-0.03%)
Jan 29, 2013	63.51	63.62	63.51	63.56	9,155	+0.02(+0.03%)
Jan 28, 2013	63.43	63.54	63.43	63.54	17,357	+0.12(+0.19%)
Jan 25, 2013	63.30	63.46	63.30	63.42	28,560	+0.38(+0.60%)
Jan 24, 2013	63.15	63.19	62.96	63.04	8,383	+0.16(+0.25%)
Jan 23, 2013	62.90	62.99	62.88	62.88	20,760	+0.06(+0.10%)
Jan 22, 2013	62.47	62.82	62.47	62.82	37,226	+0.28(+0.45%)
Jan 18, 2013	62.30	62.54	62.21	62.54	35,381	+0.14(+0.22%)
Jan 17, 2013	62.58	62.58	62.19	62.40	8,698	+0.48(+0.78%)
Jan 16, 2013	61.97	62.01	61.87	61.92	9,875	-0.07(-0.11%)
Jan 15, 2013	61.90	61.99	61.74	61.99	17,820	+0.29(+0.47%)
Jan 14, 2013	61.78	61.78	61.70	61.70	19,296	-0.09(-0.15%)
Jan 11, 2013	62.17	62.17	61.72	61.79	28,325	-0.03(-0.05%)
Jan 10, 2013	61.50	61.82	61.50	61.82	9,730	+0.29(+0.47%)
Jan 09, 2013	61.54	61.56	61.52	61.53	9,075	+0.19(+0.31%)
Jan 08, 2013	61.28	61.35	61.24	61.34	13,695	-0.23(-0.37%)
Jan 07, 2013	61.42	61.57	61.40	61.57	24,153	-0.19(-0.31%)
Jan 04, 2013	61.61	61.77	61.61	61.76	21,786	+0.38(+0.62%)
Jan 03, 2013	61.36	61.63	61.22	61.38	10,910	+0.11(+0.18%)
Jan 02, 2013	61.11	61.27	60.96	61.27	30,855	+1.55(+2.60%)
Dec 31, 2012	58.83	59.72	58.83	59.72	73,899	+0.93(+1.58%)
Dec 28, 2012	59.00	59.25	58.68	58.79	44,711	+0.09(+0.15%)
Dec 27, 2012	58.93	58.93	58.52	58.70	41,205	-1.47(-2.44%)
Dec 26, 2012	60.35	60.35	59.96	60.17	7,450	-0.12(-0.20%)
Dec 24, 2012	60.19	60.36	60.17	60.29	36,419	-0.16(-0.26%)
Dec 21, 2012	60.45	60.45	60.16	60.45	23,854	-0.53(-0.87%)
Dec 20, 2012	60.58	60.98	60.58	60.98	52,709	+0.32(+0.53%)
Dec 19, 2012	60.81	60.92	60.66	60.66	34,325	-0.16(-0.26%)
Dec 18, 2012	60.49	60.82	60.49	60.82	28,577	+0.83(+1.38%)
Dec 17, 2012	59.68	59.99	59.68	59.99	33,881	+0.66(+1.11%)
Dec 14, 2012	59.49	59.50	59.28	59.33	15,330	-0.19(-0.32%)
Dec 13, 2012	59.83	59.83	59.41	59.52	32,245	-0.37(-0.62%)
Dec 12, 2012	60.25	60.26	59.87	59.89	58,543	-0.02(-0.03%)
Dec 11, 2012	60.15	60.15	59.87	59.91	22,584	+0.31(+0.52%)
Dec 10, 2012	59.25	59.60	59.25	59.60	50,593	+0.26(+0.44%)
Dec 07, 2012	60.86	60.86	59.21	59.34	41,235	+0.09(+0.15%)
Dec 06, 2012	59.03	59.29	58.94	59.25	9,554	-0.06(-0.10%)
Dec 05, 2012	58.98	59.31	58.95	59.31	9,560	+0.23(+0.39%)
Dec 04, 2012	59.13	59.13	58.87	59.08	35,764	-0.11(-0.19%)
Nov 30, 2012	59.19	59.19	59.19	59.19	7,447	-0.06(-0.10%)
Nov 29, 2012	59.17	59.25	59.17	59.25	11,500	+0.44(+0.75%)
Nov 28, 2012	58.05	58.81	58.04	58.81	5,018	+0.27(+0.46%)
Nov 27, 2012	58.61	58.66	58.54	58.54	4,897	-0.06(-0.11%)
Nov 26, 2012	58.49	58.60	58.49	58.60	3,674	+0.35(+0.59%)
Nov 23, 2012	58.39	58.46	58.26	58.26	3,129	+0.54(+0.93%)
Nov 21, 2012	57.64	57.83	57.60	57.72	25,293	+0.15(+0.26%)
Nov 20, 2012	57.32	57.57	57.26	57.57	1,586	+0.19(+0.33%)
Nov 19, 2012	57.27	57.38	57.26	57.38	13,186	+0.92(+1.63%)
Nov 16, 2012	55.93	56.46	55.73	56.46	10,013	+0.34(+0.61%)
Nov 15, 2012	55.98	56.28	55.89	56.12	4,994	-0.08(-0.14%)
Nov 14, 2012	57.58	57.58	56.20	56.20	5,300	-1.34(-2.33%)
Nov 12, 2012	57.54	57.54	57.54	57.54	6,400	-0.01(-0.02%)
Nov 09, 2012	57.52	57.65	57.46	57.55	15,475	-0.06(-0.10%)
Nov 08, 2012	58.07	58.07	57.61	57.61	15,735	-0.72(-1.23%)
Nov 07, 2012	58.55	58.56	58.15	58.33	24,705	-1.33(-2.23%)
Nov 06, 2012	59.28	59.66	59.28	59.66	5,024	+0.65(+1.10%)
Nov 05, 2012	59.02	59.02	59.01	59.01	3,100	+0.11(+0.19%)
Nov 02, 2012	59.25	59.26	58.89	58.90	24,140	-0.50(-0.84%)
Nov 01, 2012	59.45	59.48	59.31	59.40	7,733	+0.84(+1.43%)
Oct 31, 2012	58.71	58.71	58.56	58.56	24,581	-0.05(-0.09%)
Oct 26, 2012	58.45	58.61	58.61	58.61	8,000	+0.00(+0.00%)
Oct 25, 2012	58.61	58.61	58.61	58.61	14,150	+0.08(+0.14%)
Oct 24, 2012	58.70	58.74	58.52	58.53	30,659	-0.23(-0.39%)
Oct 23, 2012	58.50	58.87	58.39	58.76	12,793	-0.63(-1.06%)
Oct 19, 2012	59.90	59.90	59.22	59.39	11,579	-1.02(-1.69%)
Oct 18, 2012	60.42	60.42	60.22	60.41	14,569	-0.18(-0.30%)
Oct 17, 2012	60.42	60.59	60.42	60.59	3,388	+0.51(+0.85%)
Oct 16, 2012	60.04	60.08	60.04	60.08	14,532	+0.54(+0.91%)
Oct 15, 2012	59.08	59.54	59.08	59.54	8,370	+0.39(+0.66%)
Oct 12, 2012	59.50	59.51	59.15	59.15	236,170	-0.43(-0.72%)
Oct 11, 2012	59.90	59.91	59.57	59.58	4,597	+0.29(+0.49%)
Oct 10, 2012	59.63	59.63	59.29	59.29	8,800	-0.56(-0.94%)
Oct 09, 2012	60.05	60.35	59.67	59.85	13,852	-0.50(-0.83%)
Oct 08, 2012	60.30	60.35	60.22	60.35	5,010	-0.10(-0.17%)
Oct 05, 2012	60.94	60.97	60.44	60.45	3,650	-0.05(-0.08%)
Oct 04, 2012	60.42	60.53	60.29	60.50	7,050	+0.50(+0.83%)
Oct 03, 2012	59.85	60.31	59.83	60.00	2,433	+0.04(+0.07%)
Oct 02, 2012	59.86	59.96	59.73	59.96	13,165	+0.09(+0.15%)
Oct 01, 2012	60.90	60.90	59.75	59.87	12,264	-0.06(-0.10%)
Sep 28, 2012	59.63	59.93	59.61	59.93	6,320	-0.11(-0.18%)
Sep 27, 2012	59.56	60.14	59.56	60.04	3,400	+0.54(+0.91%)
Sep 26, 2012	59.71	59.71	59.45	59.50	3,540	-0.38(-0.63%)
Sep 25, 2012	60.87	60.87	59.87	59.88	2,800	-0.69(-1.14%)
Sep 24, 2012	60.57	60.67	60.57	60.57	5,070	-0.33(-0.54%)
Sep 21, 2012	61.06	61.06	60.90	60.90	5,587	+0.21(+0.35%)
Sep 20, 2012	60.45	60.69	60.45	60.69	4,850	-0.29(-0.48%)
Sep 19, 2012	61.04	61.09	60.91	60.98	20,892	+0.18(+0.30%)
Sep 18, 2012	61.17	61.17	60.80	60.80	417	-0.12(-0.20%)
Sep 17, 2012	61.10	61.10	60.81	60.92	8,085	-0.30(-0.49%)
Sep 14, 2012	61.50	61.50	61.22	61.22	1,400	+0.25(+0.41%)
Sep 13, 2012	60.04	60.97	60.04	60.97	4,015	+1.03(+1.72%)
Sep 12, 2012	59.94	60.10	59.94	59.94	10,525	+0.06(+0.10%)
Sep 11, 2012	59.77	59.99	59.77	59.88	15,465	+0.18(+0.30%)
Sep 10, 2012	59.81	59.81	59.70	59.70	2,785	-0.19(-0.32%)
Sep 07, 2012	59.93	59.95	59.84	59.89	16,479	+0.29(+0.49%)
Sep 06, 2012	59.60	59.60	59.60	59.60	4,100	+1.09(+1.86%)
Sep 05, 2012	58.51	58.51	58.51	58.51	900	-0.05(-0.09%)
Sep 04, 2012	58.09	58.56	58.09	58.56	2,450	+0.42(+0.72%)
Aug 31, 2012	58.23	58.31	58.14	58.14	3,300	+0.04(+0.07%)
Aug 30, 2012	57.96	58.10	57.96	58.10	4,600	-0.39(-0.67%)
Aug 29, 2012	58.45	58.57	58.45	58.49	3,135	+0.31(+0.53%)
Aug 27, 2012	58.15	58.24	58.15	58.18	800	+0.01(+0.02%)
Aug 24, 2012	57.75	58.17	57.71	58.17	5,610	+0.28(+0.48%)
Aug 23, 2012	58.74	58.74	57.89	57.89	4,162	-0.28(-0.48%)
Aug 22, 2012	58.29	58.29	58.17	58.17	5,275	-0.29(-0.50%)
Aug 21, 2012	58.88	59.12	58.46	58.46	8,390	+0.01(+0.02%)
Aug 20, 2012	58.39	58.57	58.37	58.45	2,475	-0.33(-0.56%)
Aug 17, 2012	58.49	58.78	58.47	58.78	20,304	+0.33(+0.56%)
Aug 16, 2012	58.29	58.49	58.25	58.45	8,373	+0.45(+0.78%)
Aug 15, 2012	58.95	58.95	57.77	58.00	2,200	+0.20(+0.35%)
Aug 14, 2012	57.85	57.85	57.72	57.80	6,225	+0.48(+0.84%)
Aug 13, 2012	57.34	57.34	57.32	57.32	1,000	-0.32(-0.56%)
Aug 10, 2012	57.58	59.05	57.53	57.64	13,012	-0.10(-0.17%)
Aug 09, 2012	57.74	57.74	57.74	57.74	8,685	+0.01(+0.02%)
Aug 08, 2012	57.74	57.74	57.73	57.73	800	+0.11(+0.19%)
Aug 07, 2012	57.58	57.96	57.58	57.62	20,286	+0.58(+1.02%)
Aug 03, 2012	57.03	57.04	57.04	57.04	7,300	+1.02(+1.82%)
Aug 02, 2012	55.60	56.05	55.60	56.02	16,230	-0.65(-1.15%)
Aug 01, 2012	56.63	56.67	56.44	56.67	12,160	-0.09(-0.16%)
Jul 31, 2012	56.75	56.79	56.65	56.76	5,225	-0.21(-0.37%)
Jul 30, 2012	56.96	56.97	56.83	56.97	1,960	-0.13(-0.23%)
Jul 27, 2012	56.44	57.10	56.44	57.10	2,725	+1.25(+2.24%)
Jul 26, 2012	55.85	55.85	55.85	55.85	1,800	+0.75(+1.36%)
Jul 25, 2012	55.45	55.45	54.99	55.10	3,400	-0.01(-0.02%)
Jul 24, 2012	55.11	55.11	55.11	55.11	2,225	-0.67(-1.20%)
Jul 23, 2012	55.59	55.78	55.56	55.78	6,374	-0.69(-1.22%)
Jul 20, 2012	56.70	56.70	56.47	56.47	17,543	-0.64(-1.12%)
Jul 19, 2012	57.12	57.12	57.11	57.11	2,120	+0.08(+0.14%)
Jul 18, 2012	56.90	57.03	56.90	57.03	3,742	+0.35(+0.62%)
Jul 17, 2012	56.41	56.71	56.10	56.68	17,538	+0.47(+0.84%)
Jul 16, 2012	56.26	56.42	56.21	56.21	5,632	+0.20(+0.36%)
Jul 13, 2012	56.03	56.03	55.79	56.01	61,000	+0.15(+0.27%)
Jul 12, 2012	55.19	55.86	55.13	55.86	13,820	+0.00(+0.00%)
Jul 11, 2012	55.84	56.11	55.73	55.86	2,800	-0.04(-0.07%)
Jul 10, 2012	55.95	56.06	55.83	55.90	50,600	-0.74(-1.31%)
Jul 09, 2012	56.64	56.64	56.64	56.64	250	-0.00(-0.00%)
Jul 06, 2012	56.44	56.66	56.44	56.64	167,450	-0.67(-1.17%)
Jul 05, 2012	57.31	57.31	57.31	57.31	350	-0.16(-0.28%)
Jul 03, 2012	56.93	57.53	56.93	57.47	1,340	+0.92(+1.63%)
Jun 29, 2012	56.22	56.55	56.55	56.55	19,200	+1.49(+2.71%)
Jun 28, 2012	54.98	55.06	54.50	55.06	2,200	-0.16(-0.29%)
Jun 27, 2012	55.09	55.22	55.09	55.22	13,318	+0.84(+1.54%)
Jun 25, 2012	54.51	54.38	54.38	54.38	3,000	-0.79(-1.43%)
Jun 22, 2012	55.01	55.17	54.78	55.17	7,794	+0.87(+1.60%)
Jun 21, 2012	54.99	54.99	54.30	54.30	44,665	-1.64(-2.93%)
Jun 20, 2012	56.03	56.03	55.90	55.94	12,913	-0.20(-0.36%)
Jun 19, 2012	55.80	56.17	55.80	56.14	7,825	+0.83(+1.50%)
Jun 18, 2012	54.89	55.38	53.24	55.31	13,300	+0.12(+0.22%)
Jun 15, 2012	54.82	55.19	54.81	55.19	19,493	+0.79(+1.45%)
Jun 14, 2012	54.39	54.40	54.39	54.40	4,200	+0.49(+0.91%)
Jun 13, 2012	54.15	54.15	53.91	53.91	28,240	-0.62(-1.14%)
Jun 12, 2012	54.24	54.53	54.11	54.53	2,075	+0.45(+0.83%)
Jun 11, 2012	54.08	54.08	54.08	54.08	400	-0.74(-1.35%)
Jun 08, 2012	54.31	54.83	54.31	54.82	5,450	+0.31(+0.57%)
Jun 07, 2012	54.57	54.84	54.51	54.51	10,987	+0.37(+0.68%)
Jun 06, 2012	54.10	54.24	54.10	54.14	1,200	+1.06(+2.00%)
Jun 05, 2012	53.08	53.08	53.08	53.08	275	+0.45(+0.86%)
Jun 04, 2012	52.62	52.63	52.62	52.63	3,300	-0.28(-0.53%)
Jun 01, 2012	53.51	53.51	52.41	52.91	11,585	-1.52(-2.79%)
May 31, 2012	53.85	54.61	53.85	54.43	13,910	-0.11(-0.20%)
May 30, 2012	54.65	54.66	54.54	54.54	9,200	-0.72(-1.30%)
May 29, 2012	55.10	55.26	55.06	55.26	13,240	+0.56(+1.02%)
May 25, 2012	54.81	54.83	54.70	54.70	3,090	+0.38(+0.70%)
May 24, 2012	54.78	54.78	54.32	54.32	14,682	+0.49(+0.91%)
May 23, 2012	53.82	53.83	53.82	53.83	7,600	-0.48(-0.88%)
May 22, 2012	54.44	54.63	54.31	54.31	3,427	+0.85(+1.59%)
May 18, 2012	54.00	53.46	53.46	53.46	6,700	-0.54(-1.00%)
May 17, 2012	54.70	54.73	54.00	54.00	12,400	-1.55(-2.79%)
May 16, 2012	55.49	55.55	55.49	55.55	3,800	+0.07(+0.13%)
May 15, 2012	55.58	55.58	55.48	55.48	5,500	-0.19(-0.34%)
May 14, 2012	55.70	55.70	55.67	55.67	5,021	-0.66(-1.17%)
May 11, 2012	56.57	56.63	56.33	56.33	5,325	-0.13(-0.23%)
May 10, 2012	56.25	56.46	56.25	56.46	11,930	+0.12(+0.21%)
May 09, 2012	56.39	56.44	56.33	56.34	6,500	-0.12(-0.21%)
May 08, 2012	55.83	56.46	55.83	56.46	12,440	-0.27(-0.48%)
May 07, 2012	56.71	56.96	56.70	56.73	7,650	-0.07(-0.12%)
May 04, 2012	56.94	56.94	56.80	56.80	9,085	-0.72(-1.26%)
May 03, 2012	57.90	57.90	57.52	57.52	750	-0.40(-0.69%)
May 02, 2012	57.92	57.92	57.92	57.92	7,833	-0.67(-1.14%)

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.

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

Historical Prices

Free News Feed