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

211.00 -3.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 156.46 157.04 153.11 153.31 7,323 -5.28(-3.33%)
Apr 28, 2022 155.16 159.12 154.98 158.59 8,683 +3.44(+2.22%)
Apr 27, 2022 155.52 156.76 154.86 155.15 9,227 -0.07(-0.05%)
Apr 26, 2022 157.18 157.18 155.22 155.22 9,816 -4.15(-2.60%)
Apr 25, 2022 157.43 159.48 156.04 159.37 12,727 +0.62(+0.39%)
Apr 22, 2022 162.13 162.36 158.74 158.75 4,486 -4.37(-2.68%)
Apr 21, 2022 167.17 167.64 163.12 163.12 7,968 -2.71(-1.63%)
Apr 20, 2022 166.53 166.79 165.62 165.83 9,912 +0.23(+0.14%)
Apr 19, 2022 164.25 165.83 164.25 165.60 19,364 +2.84(+1.75%)
Apr 18, 2022 162.90 163.38 162.11 162.75 10,260 -0.16(-0.10%)
Apr 14, 2022 163.71 164.25 162.92 162.92 12,522 -1.69(-1.03%)
Apr 13, 2022 163.18 164.78 163.12 164.61 6,897 +2.19(+1.35%)
Apr 12, 2022 164.18 164.66 161.96 162.42 9,420 -0.33(-0.20%)
Apr 11, 2022 164.42 164.42 162.75 162.75 4,942 -2.00(-1.22%)
Apr 08, 2022 164.59 165.91 164.59 164.75 2,349 -0.43(-0.26%)
Apr 07, 2022 164.48 165.86 163.54 165.18 13,637 +0.37(+0.22%)
Apr 06, 2022 164.62 165.25 163.87 164.82 5,593 -1.78(-1.07%)
Apr 05, 2022 169.08 169.08 166.45 166.60 3,455 -2.52(-1.49%)
Apr 04, 2022 168.14 169.12 168.14 169.12 6,350 +0.77(+0.46%)
Apr 01, 2022 168.16 168.35 167.27 168.35 6,618 +0.65(+0.38%)
Mar 31, 2022 169.60 169.96 167.71 167.71 6,654 -2.24(-1.32%)
Mar 30, 2022 171.32 171.32 169.47 169.95 10,665 -1.64(-0.95%)
Mar 29, 2022 170.73 171.66 170.27 171.59 10,327 +2.71(+1.60%)
Mar 28, 2022 167.97 168.88 167.15 168.88 3,198 +0.46(+0.27%)
Mar 25, 2022 167.95 168.42 167.33 168.42 14,093 +0.97(+0.58%)
Mar 24, 2022 166.23 167.52 165.63 167.46 13,475 +2.09(+1.26%)
Mar 23, 2022 166.72 166.93 165.37 165.37 11,810 -2.21(-1.32%)
Mar 22, 2022 166.63 167.61 166.63 167.57 5,388 +1.69(+1.02%)
Mar 21, 2022 166.66 166.66 164.99 165.88 22,957 -0.28(-0.17%)
Mar 18, 2022 164.01 166.16 163.97 166.16 5,031 +1.73(+1.05%)
Mar 17, 2022 161.71 164.43 161.71 164.43 10,293 +2.03(+1.25%)
Mar 16, 2022 160.48 162.41 158.69 162.41 16,469 +3.83(+2.41%)
Mar 15, 2022 156.72 158.58 156.45 158.58 24,134 +2.76(+1.77%)
Mar 14, 2022 156.87 157.91 155.65 155.81 7,828 -1.49(-0.94%)
Mar 11, 2022 158.94 158.94 157.30 157.30 11,058 -1.95(-1.23%)
Mar 10, 2022 157.97 159.25 157.66 159.25 16,309 -0.25(-0.16%)
Mar 09, 2022 158.39 160.29 158.39 159.50 9,171 +3.77(+2.42%)
Mar 08, 2022 155.71 158.54 155.71 155.74 4,122 -0.48(-0.31%)
Mar 07, 2022 160.52 160.52 156.11 156.22 20,611 -4.72(-2.93%)
Mar 04, 2022 161.56 161.56 159.62 160.93 22,028 -1.68(-1.03%)
Mar 03, 2022 162.22 162.81 161.91 162.61 8,828 -1.32(-0.81%)
Mar 02, 2022 161.85 164.31 161.48 163.93 29,497 +3.68(+2.30%)
Mar 01, 2022 163.07 163.54 159.68 160.25 43,596 -2.87(-1.76%)
Feb 28, 2022 162.25 163.52 161.16 163.12 13,017 -0.00(-0.00%)
Feb 25, 2022 160.36 163.12 161.00 163.12 28,242 +3.65(+2.29%)
Feb 24, 2022 154.00 159.53 154.00 159.47 30,753 +2.37(+1.51%)
Feb 23, 2022 160.11 160.11 157.08 157.11 3,984 -2.96(-1.85%)
Feb 22, 2022 160.80 160.80 158.98 160.07 3,186 -1.76(-1.09%)
Feb 18, 2022 161.83 0 -1.25(-0.77%)
Feb 17, 2022 164.41 164.55 163.08 163.08 3,880 -3.58(-2.15%)
Feb 16, 2022 165.87 167.01 165.24 166.66 20,412 +0.38(+0.23%)
Feb 15, 2022 165.33 166.31 165.20 166.28 8,965 +2.95(+1.80%)
Feb 14, 2022 163.74 163.86 162.30 163.34 12,304 -0.76(-0.46%)
Feb 11, 2022 166.99 167.28 163.65 164.10 4,379 -2.75(-1.65%)
Feb 10, 2022 167.76 169.97 166.02 166.84 8,034 -2.39(-1.41%)
Feb 09, 2022 169.25 169.33 168.87 169.24 5,242 +2.21(+1.32%)
Feb 08, 2022 165.32 167.03 165.32 167.03 4,454 +2.16(+1.31%)
Feb 07, 2022 165.61 166.12 164.87 164.87 3,727 -0.44(-0.26%)
Feb 04, 2022 164.02 166.32 163.48 165.31 3,786 +0.80(+0.48%)
Feb 03, 2022 166.09 164.51 164.51 2,099 -3.71(-2.20%)
Feb 02, 2022 167.43 168.03 167.10 168.22 7,914 +0.81(+0.48%)
Feb 01, 2022 166.09 167.41 166.09 167.41 8,843 +1.65(+1.00%)
Jan 31, 2022 162.39 165.76 165.76 14,127 +3.35(+2.06%)
Jan 28, 2022 158.26 162.41 157.89 162.41 8,552 +3.21(+2.02%)
Jan 27, 2022 161.91 163.03 158.93 159.20 8,038 -1.22(-0.76%)
Jan 26, 2022 164.42 164.49 159.87 160.42 10,589 -0.88(-0.55%)
Jan 25, 2022 160.93 162.37 159.76 161.30 11,029 -1.57(-0.97%)
Jan 24, 2022 157.71 163.12 156.50 162.88 29,124 +0.93(+0.58%)
Jan 21, 2022 162.88 165.33 161.80 161.94 9,408 -3.08(-1.87%)
Jan 20, 2022 167.85 169.90 165.03 165.03 7,864 -2.28(-1.36%)
Jan 19, 2022 170.43 170.43 167.31 167.31 13,646 -1.92(-1.13%)
Jan 18, 2022 170.75 170.75 169.23 169.23 11,394 -3.45(-2.00%)
Jan 14, 2022 172.68 0 +0.24(+0.14%)
Jan 13, 2022 174.86 175.02 172.44 172.44 8,544 -2.02(-1.16%)
Jan 12, 2022 174.33 174.50 173.65 174.46 2,799 +0.25(+0.14%)
Jan 11, 2022 173.01 174.20 171.60 174.20 7,453 +1.75(+1.01%)
Jan 10, 2022 172.09 172.46 169.80 172.46 6,915 -0.49(-0.28%)
Jan 07, 2022 173.38 174.04 172.40 172.94 5,449 -0.58(-0.33%)
Jan 06, 2022 172.96 174.31 172.96 173.52 11,458 +0.24(+0.14%)
Jan 05, 2022 176.65 176.75 173.18 173.28 10,084 -3.64(-2.06%)
Jan 04, 2022 177.35 177.35 176.20 176.93 13,413 +0.62(+0.35%)
Jan 03, 2022 175.55 176.39 175.55 176.31 10,942 +1.04(+0.59%)
Dec 31, 2021 175.33 175.76 175.27 175.27 828 -0.28(-0.16%)
Dec 30, 2021 176.59 176.59 175.55 175.55 3,042 -0.41(-0.23%)
Dec 29, 2021 175.50 176.03 175.50 175.96 8,600 +0.38(+0.21%)
Dec 28, 2021 176.49 176.49 175.59 175.59 10,586 -0.29(-0.16%)
Dec 27, 2021 174.08 175.88 174.08 175.88 110,075 +2.15(+1.24%)
Dec 23, 2021 173.44 174.08 173.44 173.72 12,148 +1.18(+0.69%)
Dec 22, 2021 170.58 172.55 170.58 172.54 27,385 +1.68(+0.98%)
Dec 21, 2021 169.07 170.86 168.67 170.86 15,803 +3.48(+2.08%)
Dec 20, 2021 167.00 167.40 165.77 167.38 9,144 -2.29(-1.35%)
Dec 17, 2021 169.35 171.04 168.41 169.67 17,104 -1.28(-0.75%)
Dec 16, 2021 173.51 173.51 170.60 170.95 12,518 -1.28(-0.74%)
Dec 15, 2021 169.69 172.29 168.72 172.23 25,066 +2.50(+1.47%)
Dec 14, 2021 170.22 170.22 169.72 169.72 2,283 -1.25(-0.73%)
Dec 13, 2021 172.25 172.25 170.90 170.98 10,981 -1.88(-1.09%)
Dec 10, 2021 172.91 172.91 171.81 172.86 162,895 +1.07(+0.62%)
Dec 09, 2021 172.91 172.91 171.79 171.79 6,770 -1.75(-1.01%)
Dec 08, 2021 172.97 173.54 172.83 173.54 5,074 +0.79(+0.46%)
Dec 07, 2021 173.07 173.28 172.34 172.75 14,288 +3.43(+2.02%)
Dec 06, 2021 168.92 170.22 168.78 169.32 55,565 +2.34(+1.40%)
Dec 03, 2021 167.31 167.77 165.95 166.98 8,164 -1.81(-1.07%)
Dec 02, 2021 165.66 169.22 165.66 168.79 6,657 +3.12(+1.88%)
Dec 01, 2021 170.97 171.08 165.67 165.67 6,356 -2.44(-1.45%)
Nov 30, 2021 170.30 170.30 167.94 168.11 12,066 -3.57(-2.08%)
Nov 29, 2021 171.21 172.12 170.90 171.68 15,956 +1.11(+0.65%)
Nov 26, 2021 170.63 170.70 170.47 170.57 1,741 -4.18(-2.39%)
Nov 24, 2021 173.73 174.77 173.42 174.75 3,335 +0.18(+0.10%)
Nov 23, 2021 174.38 174.57 173.09 174.57 12,630 +0.30(+0.17%)
Nov 22, 2021 176.12 176.12 174.27 174.27 39,381 -0.28(-0.16%)
Nov 19, 2021 174.82 175.23 174.53 174.55 11,127 -0.75(-0.43%)
Nov 18, 2021 175.50 175.30 175.18 175.30 7,822 +0.07(+0.04%)
Nov 17, 2021 175.69 175.69 174.95 175.23 4,955 -0.87(-0.49%)
Nov 16, 2021 175.60 176.56 175.59 176.10 27,896 +0.53(+0.30%)
Nov 15, 2021 175.83 175.87 175.26 175.57 12,111 -0.13(-0.08%)
Nov 12, 2021 175.15 175.74 175.15 175.71 2,985 +1.07(+0.61%)
Nov 11, 2021 174.45 175.08 174.42 174.63 8,995 +0.31(+0.18%)
Nov 10, 2021 175.53 174.33 6,775 -1.51(-0.86%)
Nov 09, 2021 175.63 175.85 175.49 175.84 4,849 -0.49(-0.28%)
Nov 08, 2021 176.77 176.77 176.17 176.33 23,682 +0.25(+0.14%)
Nov 05, 2021 175.64 176.55 175.48 176.08 10,591 +1.34(+0.77%)
Nov 04, 2021 175.39 175.39 174.36 174.73 10,616 -0.00(-0.00%)
Nov 03, 2021 173.75 174.74 173.42 174.74 6,593 +1.64(+0.95%)
Nov 02, 2021 172.52 173.15 172.52 173.09 8,110 +0.42(+0.24%)
Nov 01, 2021 171.90 172.67 171.18 172.67 9,010 +1.49(+0.87%)
Oct 29, 2021 170.61 171.29 170.61 171.18 15,399 +0.21(+0.12%)
Oct 28, 2021 170.62 170.97 170.36 170.97 1,309 +1.80(+1.07%)
Oct 27, 2021 170.40 170.41 169.16 169.16 5,914 -1.87(-1.09%)
Oct 26, 2021 171.40 171.03 7,676 -0.11(-0.07%)
Oct 25, 2021 170.96 171.25 170.38 171.15 3,696 +0.82(+0.48%)
Oct 22, 2021 170.01 170.88 169.57 170.32 25,822 -0.08(-0.05%)
Oct 21, 2021 170.00 170.40 169.97 170.40 14,542 +0.51(+0.30%)
Oct 20, 2021 169.29 170.12 169.29 169.89 23,750 +0.87(+0.52%)
Oct 19, 2021 168.56 169.17 168.56 169.02 21,400 +0.90(+0.54%)
Oct 18, 2021 167.66 168.12 167.66 168.12 1,857 +0.44(+0.26%)
Oct 15, 2021 167.70 168.21 167.68 167.68 5,728 +0.93(+0.56%)
Oct 14, 2021 166.03 166.84 165.51 166.75 5,581 +2.58(+1.57%)
Oct 13, 2021 163.78 164.27 162.92 164.17 16,977 +0.52(+0.32%)
Oct 12, 2021 163.91 164.06 163.65 163.65 4,278 -0.02(-0.01%)
Oct 11, 2021 164.50 165.75 163.67 163.67 2,462 -1.13(-0.69%)
Oct 08, 2021 165.26 165.63 164.81 164.81 4,041 -0.22(-0.13%)
Oct 07, 2021 166.12 166.12 165.02 165.02 12,545 +1.62(+0.99%)
Oct 06, 2021 161.25 163.40 161.19 163.40 4,726 +0.13(+0.08%)
Oct 05, 2021 163.59 163.90 163.27 163.27 11,392 +1.35(+0.83%)
Oct 04, 2021 162.87 163.39 161.34 161.92 15,989 -1.68(-1.03%)
Oct 01, 2021 161.62 164.04 161.12 163.60 12,960 +2.13(+1.32%)
Sep 30, 2021 163.37 163.37 161.99 161.47 2,279 -1.85(-1.13%)
Sep 29, 2021 163.51 164.13 163.32 163.32 15,162 +0.07(+0.04%)
Sep 28, 2021 165.32 165.32 163.25 163.25 6,991 -3.15(-1.89%)
Sep 27, 2021 165.83 166.84 165.83 166.40 4,037 +0.50(+0.30%)
Sep 24, 2021 164.75 166.15 164.75 165.90 2,210 +0.15(+0.09%)
Sep 23, 2021 164.56 166.29 164.56 165.75 6,214 +2.24(+1.37%)
Sep 22, 2021 163.41 164.10 163.36 163.52 8,608 +1.82(+1.12%)
Sep 21, 2021 162.50 162.50 161.47 161.70 3,913 -0.06(-0.04%)
Sep 20, 2021 162.45 162.48 159.97 161.77 9,476 -3.06(-1.86%)
Sep 17, 2021 165.63 165.63 164.41 164.83 4,979 -1.10(-0.66%)
Sep 16, 2021 165.90 166.43 165.20 165.93 430,650 -0.26(-0.16%)
Sep 15, 2021 164.93 166.19 164.73 166.19 8,864 +1.62(+0.99%)
Sep 14, 2021 166.06 166.06 164.34 164.57 4,254 -1.34(-0.81%)
Sep 13, 2021 165.76 166.03 165.21 165.91 7,179 +0.63(+0.38%)
Sep 10, 2021 167.38 167.38 165.25 165.28 9,463 -1.45(-0.87%)
Sep 09, 2021 167.91 167.91 166.69 166.74 5,040 -0.40(-0.24%)
Sep 08, 2021 167.65 167.65 166.69 167.13 11,709 -0.66(-0.39%)
Sep 07, 2021 168.85 168.85 167.80 167.80 6,508 -0.90(-0.53%)
Sep 03, 2021 168.59 168.80 168.49 168.69 2,213 -0.28(-0.17%)
Sep 02, 2021 168.83 169.19 168.79 168.97 123,085 +0.74(+0.44%)
Sep 01, 2021 168.06 168.75 168.06 168.24 11,748 +0.10(+0.06%)
Aug 31, 2021 168.11 168.37 167.90 168.13 14,553 -0.16(-0.10%)
Aug 30, 2021 168.31 168.66 167.95 168.30 10,903 +0.19(+0.11%)
Aug 27, 2021 166.25 168.29 166.25 168.11 15,568 +2.14(+1.29%)
Aug 26, 2021 167.10 167.10 165.98 165.98 4,337 -1.17(-0.70%)
Aug 25, 2021 166.52 167.47 166.52 167.14 3,459 +0.63(+0.38%)
Aug 24, 2021 166.45 166.76 166.38 166.52 5,695 +0.74(+0.45%)
Aug 23, 2021 164.92 165.97 164.92 165.78 4,227 +1.64(+1.00%)
Aug 20, 2021 163.46 164.18 163.46 164.13 8,071 +1.75(+1.08%)
Aug 19, 2021 162.23 162.99 162.23 162.38 22,576 -0.74(-0.45%)
Aug 18, 2021 164.66 164.79 163.12 163.12 1,629 -1.56(-0.94%)
Aug 17, 2021 164.95 165.01 163.44 164.67 4,629 -1.38(-0.83%)
Aug 16, 2021 165.25 166.05 165.25 166.05 4,001 -0.02(-0.01%)
Aug 13, 2021 166.31 166.31 166.07 166.07 22,841 -0.28(-0.17%)
Aug 12, 2021 166.52 166.52 165.68 166.35 7,864 +0.22(+0.13%)
Aug 11, 2021 165.60 166.13 165.43 166.12 22,567 +0.80(+0.48%)
Aug 10, 2021 165.27 165.58 165.20 165.32 1,848 +0.41(+0.25%)
Aug 09, 2021 165.04 165.24 164.91 164.91 4,766 -0.32(-0.19%)
Aug 06, 2021 165.37 165.37 165.22 165.22 1,264 +0.54(+0.33%)
Aug 05, 2021 164.62 164.68 164.39 164.68 3,971 +1.31(+0.80%)
Aug 04, 2021 163.59 164.00 163.37 163.37 4,596 -1.08(-0.66%)
Aug 03, 2021 163.95 164.45 163.88 164.45 3,523 +1.20(+0.74%)
Aug 02, 2021 164.84 164.84 163.25 163.25 2,638 -0.41(-0.25%)
Jul 30, 2021 164.62 164.62 163.66 163.66 13,335 -1.00(-0.61%)
Jul 29, 2021 164.90 165.25 164.66 164.66 3,062 +0.85(+0.52%)
Jul 28, 2021 163.14 164.27 163.14 163.81 8,524 +0.62(+0.38%)
Jul 27, 2021 163.41 163.41 162.35 163.19 2,927 -0.99(-0.60%)
Jul 26, 2021 163.99 164.18 163.75 164.18 5,600 +0.54(+0.33%)
Jul 23, 2021 162.57 163.63 162.51 163.63 8,027 +1.53(+0.94%)
Jul 22, 2021 162.99 162.99 161.69 162.11 4,636 -0.46(-0.28%)
Jul 21, 2021 162.34 162.56 162.09 162.56 15,687 +1.75(+1.09%)
Jul 20, 2021 158.38 161.19 158.38 160.82 13,630 +3.03(+1.92%)
Jul 19, 2021 157.19 158.14 156.76 157.79 10,491 -2.62(-1.64%)
Jul 16, 2021 162.22 162.22 160.41 160.41 5,191 -1.45(-0.90%)
Jul 15, 2021 161.85 162.09 161.05 161.86 33,271 -0.56(-0.34%)
Jul 14, 2021 163.37 163.95 162.17 162.42 6,210 -0.46(-0.28%)
Jul 13, 2021 163.81 163.81 162.87 162.88 6,474 -1.35(-0.82%)
Jul 12, 2021 164.02 164.27 163.92 164.23 5,386 +0.42(+0.26%)
Jul 09, 2021 162.13 163.80 162.13 163.80 1,757 +2.60(+1.61%)
Jul 08, 2021 161.24 161.77 160.46 161.20 3,195 -1.68(-1.03%)
Jul 07, 2021 162.31 163.09 162.12 162.88 6,824 +0.04(+0.02%)
Jul 06, 2021 163.09 163.09 162.25 162.84 4,578 -1.01(-0.62%)
Jul 02, 2021 163.42 163.85 163.42 163.85 2,484 +0.51(+0.31%)
Jul 01, 2021 162.97 163.48 162.97 163.34 3,743 +0.88(+0.54%)
Jun 30, 2021 161.69 162.46 161.69 162.46 3,552 +0.24(+0.15%)
Jun 29, 2021 162.69 162.92 162.12 162.22 4,650 -0.14(-0.09%)
Jun 28, 2021 162.76 162.76 161.79 162.37 29,098 -0.39(-0.24%)
Jun 25, 2021 162.41 162.88 162.41 162.76 13,558 +0.75(+0.47%)
Jun 24, 2021 161.60 162.14 161.37 162.00 16,984 +1.22(+0.76%)
Jun 23, 2021 161.13 161.29 160.72 160.78 10,287 -0.01(-0.01%)
Jun 22, 2021 159.57 160.90 159.57 160.79 14,564 +0.66(+0.41%)
Jun 21, 2021 159.06 160.13 158.15 160.13 14,849 +2.75(+1.75%)
Jun 18, 2021 158.38 158.61 157.38 157.38 17,330 -2.59(-1.62%)
Jun 17, 2021 160.85 160.85 158.99 159.98 10,876 -1.28(-0.80%)
Jun 16, 2021 161.73 161.73 160.71 161.26 6,518 -0.62(-0.38%)
Jun 15, 2021 162.06 162.17 161.45 161.88 1,728 -0.24(-0.15%)
Jun 14, 2021 162.34 162.34 161.52 162.12 4,004 -0.30(-0.18%)
Jun 11, 2021 162.53 162.53 161.83 162.41 6,536 +0.69(+0.42%)
Jun 10, 2021 162.46 162.46 161.73 161.73 5,778 -0.07(-0.04%)
Jun 09, 2021 162.41 162.44 161.79 161.79 2,350 -0.68(-0.42%)
Jun 08, 2021 161.88 162.72 161.57 162.47 5,087 +0.53(+0.32%)
Jun 07, 2021 161.32 161.95 161.32 161.95 7,496 +0.27(+0.16%)
Jun 04, 2021 161.01 161.68 161.01 161.68 161,955 +1.13(+0.71%)
Jun 03, 2021 160.68 160.95 159.69 160.55 3,571 -0.72(-0.45%)
Jun 02, 2021 161.19 161.47 161.01 161.27 13,957 +0.00(+0.00%)
Jun 01, 2021 161.88 161.88 160.95 161.27 3,418 +0.70(+0.44%)
May 28, 2021 160.64 160.88 160.45 160.57 40,293 -0.10(-0.06%)
May 27, 2021 160.49 160.67 160.34 160.67 2,007 +1.04(+0.65%)
May 26, 2021 158.78 159.76 158.78 159.63 9,425 +0.96(+0.61%)
May 25, 2021 159.71 159.71 158.67 158.67 2,265 -0.74(-0.47%)
May 24, 2021 159.28 159.94 159.28 159.42 8,425 +1.20(+0.76%)
May 21, 2021 158.55 159.30 158.22 158.22 7,620 +0.31(+0.20%)
May 20, 2021 156.80 158.01 156.80 157.90 9,598 +1.13(+0.72%)
May 19, 2021 155.55 156.77 154.88 156.77 7,067 -1.04(-0.66%)
May 18, 2021 159.58 159.58 157.81 157.81 6,433 -1.25(-0.79%)
May 17, 2021 158.18 159.06 158.08 159.06 8,370 -0.05(-0.03%)
May 14, 2021 158.23 159.29 158.23 159.11 6,344 +2.84(+1.82%)
May 13, 2021 154.79 156.73 154.79 156.27 6,524 +2.17(+1.41%)
May 12, 2021 156.98 157.49 154.10 154.10 2,054 -3.85(-2.44%)
May 11, 2021 156.50 158.17 156.50 157.95 16,190 -1.52(-0.95%)
May 10, 2021 161.78 161.78 159.47 159.47 7,123 -1.82(-1.13%)
May 07, 2021 160.59 161.29 160.59 161.29 5,217 +1.64(+1.03%)
May 06, 2021 158.81 159.65 157.84 159.65 6,115 +0.99(+0.63%)
May 05, 2021 159.05 159.43 158.42 158.66 4,586 +0.17(+0.11%)
May 04, 2021 158.97 158.97 157.26 158.48 10,935 -0.98(-0.61%)
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.