Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.50 37.64 37.20 37.20 39,974 -0.25(-0.67%)
Apr 27, 2018 37.41 37.52 37.34 37.45 52,726 +0.01(+0.02%)
Apr 26, 2018 37.18 37.51 37.17 37.44 38,899 +0.29(+0.79%)
Apr 25, 2018 36.89 37.22 36.80 37.15 79,828 +0.18(+0.48%)
Apr 24, 2018 37.42 37.48 36.78 36.97 49,768 -0.31(-0.84%)
Apr 23, 2018 37.28 37.40 37.14 37.28 62,359 +0.07(+0.18%)
Apr 20, 2018 37.43 37.43 37.12 37.21 58,709 -0.24(-0.63%)
Apr 19, 2018 37.64 37.64 37.30 37.45 72,497 -0.23(-0.60%)
Apr 18, 2018 37.74 37.84 37.68 37.68 51,239 -0.01(-0.02%)
Apr 17, 2018 37.58 37.77 37.54 37.69 374,702 +0.35(+0.92%)
Apr 16, 2018 37.16 37.48 37.12 37.34 71,110 +0.35(+0.93%)
Apr 13, 2018 37.28 37.28 36.84 37.00 53,431 -0.12(-0.32%)
Apr 12, 2018 37.02 37.23 37.02 37.11 35,997 +0.27(+0.73%)
Apr 11, 2018 36.84 37.05 36.82 36.84 85,720 -0.21(-0.57%)
Apr 10, 2018 36.92 37.16 36.80 37.05 46,737 +0.41(+1.12%)
Apr 09, 2018 36.66 36.95 36.62 36.64 48,140 +0.17(+0.46%)
Apr 06, 2018 36.92 37.07 36.22 36.47 93,709 -0.72(-1.95%)
Apr 05, 2018 37.08 37.28 36.98 37.20 62,707 +0.28(+0.75%)
Apr 04, 2018 36.03 36.97 36.03 36.92 80,083 +0.38(+1.04%)
Apr 03, 2018 36.22 36.57 36.10 36.54 119,527 +0.45(+1.24%)
Apr 02, 2018 36.72 36.89 35.72 36.09 75,483 -0.73(-1.99%)
Mar 29, 2018 36.83 36.83 36.83 0 +0.46(+1.27%)
Mar 28, 2018 36.27 36.62 36.23 36.36 92,943 +0.15(+0.42%)
Mar 27, 2018 36.80 36.91 36.08 36.21 100,226 -0.49(-1.33%)
Mar 26, 2018 36.37 36.73 36.14 36.70 144,795 +0.76(+2.11%)
Mar 23, 2018 36.64 36.75 35.88 35.94 84,888 -0.66(-1.80%)
Mar 22, 2018 37.20 37.32 36.60 36.60 902,656 -1.00(-2.67%)
Mar 21, 2018 37.63 37.90 37.57 37.60 404,556 +0.02(+0.04%)
Mar 20, 2018 37.65 37.70 37.54 37.58 68,478 +0.06(+0.16%)
Mar 19, 2018 37.79 37.79 37.32 37.53 69,842 -0.41(-1.08%)
Mar 16, 2018 37.78 38.04 37.78 37.94 58,730 +0.16(+0.42%)
Mar 15, 2018 37.81 37.89 37.69 37.78 40,906 +0.03(+0.07%)
Mar 14, 2018 38.17 38.17 37.71 37.75 112,863 -0.31(-0.82%)
Mar 13, 2018 38.26 38.42 37.98 38.06 100,736 -0.10(-0.26%)
Mar 12, 2018 38.30 38.37 38.11 38.16 61,680 -0.07(-0.18%)
Mar 09, 2018 37.91 38.24 37.74 38.23 135,553 +0.56(+1.49%)
Mar 08, 2018 37.66 37.69 37.47 37.67 260,944 +0.12(+0.31%)
Mar 07, 2018 37.61 37.25 37.55 59,821 -0.08(-0.22%)
Mar 06, 2018 37.75 37.75 37.45 37.63 75,908 +0.05(+0.13%)
Mar 05, 2018 37.01 37.68 37.01 37.58 55,934 +0.37(+0.99%)
Mar 02, 2018 36.74 37.24 36.63 37.21 89,036 +0.18(+0.48%)
Mar 01, 2018 37.39 37.62 36.74 37.04 70,428 -0.37(-0.99%)
Feb 28, 2018 38.03 38.08 37.41 37.41 150,019 -0.49(-1.28%)
Feb 27, 2018 38.40 38.58 37.89 37.89 84,928 -0.48(-1.25%)
Feb 26, 2018 38.10 38.40 38.08 38.37 82,125 +0.40(+1.06%)
Feb 23, 2018 37.67 37.97 37.61 37.97 56,008 +0.51(+1.37%)
Feb 22, 2018 37.52 37.78 37.41 37.46 44,443 +0.08(+0.22%)
Feb 21, 2018 37.69 38.03 37.37 37.37 72,839 -0.33(-0.87%)
Feb 20, 2018 37.87 38.02 37.61 37.70 68,775 -0.40(-1.06%)
Feb 16, 2018 38.10 38.10 38.10 0 +0.13(+0.33%)
Feb 15, 2018 37.80 37.98 37.45 37.98 100,740 +0.40(+1.05%)
Feb 14, 2018 36.87 37.60 36.87 37.58 102,677 +0.44(+1.19%)
Feb 13, 2018 36.77 37.20 36.77 37.14 96,378 +0.20(+0.54%)
Feb 12, 2018 36.83 37.15 36.60 36.94 58,715 +0.40(+1.10%)
Feb 09, 2018 36.44 36.76 35.42 36.53 169,936 +0.48(+1.33%)
Feb 08, 2018 37.31 37.31 36.06 36.06 124,988 -1.24(-3.33%)
Feb 07, 2018 37.32 37.83 37.29 37.30 80,202 -0.01(-0.02%)
Feb 06, 2018 36.19 37.40 36.00 37.31 172,929 +0.06(+0.16%)
Feb 05, 2018 38.09 38.25 36.63 37.25 140,131 -1.17(-3.03%)
Feb 02, 2018 39.02 39.18 38.39 38.41 128,632 -0.88(-2.24%)
Feb 01, 2018 39.17 39.47 39.03 39.29 46,776 -0.02(-0.04%)
Jan 31, 2018 39.55 39.60 39.16 39.31 98,539 -0.09(-0.22%)
Jan 30, 2018 39.55 39.63 39.31 39.40 114,111 -0.50(-1.25%)
Jan 29, 2018 40.02 40.10 39.85 39.90 177,309 -0.32(-0.79%)
Jan 26, 2018 39.88 40.22 39.78 40.22 74,492 +0.49(+1.22%)
Jan 25, 2018 39.84 39.84 39.63 39.73 109,886 +0.03(+0.08%)
Jan 24, 2018 39.80 39.91 39.52 39.70 73,585 -0.04(-0.11%)
Jan 23, 2018 39.65 39.80 39.65 39.74 79,747 +0.01(+0.02%)
Jan 22, 2018 39.49 39.73 39.47 39.73 126,780 +0.23(+0.57%)
Jan 19, 2018 39.33 39.52 39.31 39.50 102,414 +0.23(+0.60%)
Jan 18, 2018 39.52 39.52 39.23 39.27 127,650 -0.23(-0.59%)
Jan 17, 2018 39.14 39.55 39.11 39.50 65,465 +0.50(+1.29%)
Jan 16, 2018 39.34 39.40 38.91 39.00 75,704 -0.12(-0.30%)
Jan 12, 2018 39.12 39.12 39.12 0 +0.22(+0.56%)
Jan 11, 2018 38.67 38.90 38.61 38.90 48,428 +0.37(+0.96%)
Jan 10, 2018 38.35 38.56 38.29 38.53 63,587 +0.05(+0.14%)
Jan 09, 2018 38.52 38.61 38.47 38.48 102,895 -0.02(-0.05%)
Jan 08, 2018 38.43 38.52 38.37 38.50 67,850 +0.08(+0.20%)
Jan 05, 2018 38.18 38.42 38.18 38.42 69,258 +0.28(+0.73%)
Jan 04, 2018 38.12 38.23 38.10 38.14 79,003 +0.10(+0.26%)
Jan 03, 2018 37.98 38.06 37.97 38.04 120,643 +0.08(+0.20%)
Jan 02, 2018 37.81 37.97 37.81 37.97 126,027 +0.20(+0.53%)
Dec 29, 2017 37.77 37.77 37.77 0 -0.14(-0.38%)
Dec 28, 2017 37.85 37.91 37.82 37.91 58,474 +0.08(+0.20%)
Dec 27, 2017 37.82 37.89 37.78 37.83 227,924 +0.02(+0.04%)
Dec 26, 2017 37.75 37.88 37.75 37.82 63,268 +0.03(+0.09%)
Dec 22, 2017 37.80 37.82 37.73 37.78 57,237 +0.04(+0.11%)
Dec 21, 2017 37.77 37.84 37.72 37.74 98,357 +0.05(+0.13%)
Dec 20, 2017 37.79 37.80 37.68 37.69 69,207 -0.01(-0.02%)
Dec 19, 2017 37.88 37.93 37.68 37.70 124,016 -0.17(-0.46%)
Dec 18, 2017 37.79 37.93 37.79 37.88 165,814 +0.29(+0.77%)
Dec 15, 2017 37.51 37.67 37.44 37.58 104,596 +0.32(+0.85%)
Dec 14, 2017 37.46 37.54 37.22 37.27 82,099 -0.18(-0.49%)
Dec 13, 2017 37.43 37.57 37.43 37.45 674,348 +0.07(+0.18%)
Dec 12, 2017 37.40 37.48 37.34 37.38 81,809 +0.08(+0.22%)
Dec 11, 2017 37.24 37.30 37.20 37.30 78,763 +0.11(+0.29%)
Dec 08, 2017 37.09 37.20 37.05 37.19 52,502 +0.23(+0.63%)
Dec 07, 2017 36.81 37.03 36.81 36.96 66,183 +0.17(+0.47%)
Dec 06, 2017 36.80 36.89 36.77 36.79 70,568 -0.12(-0.32%)
Dec 05, 2017 37.05 37.10 36.89 36.90 48,393 -0.14(-0.38%)
Dec 04, 2017 37.11 37.28 37.04 37.04 74,442 +0.22(+0.61%)
Dec 01, 2017 36.89 36.90 36.50 36.82 56,636 -0.09(-0.25%)
Nov 30, 2017 36.75 37.04 36.74 36.91 93,008 +0.26(+0.70%)
Nov 29, 2017 36.59 36.72 36.57 36.65 104,178 +0.19(+0.51%)
Nov 28, 2017 36.19 36.49 36.15 36.47 63,448 +0.36(+1.00%)
Nov 27, 2017 36.11 36.15 36.09 36.10 103,640 +0.00(+0.00%)
Nov 24, 2017 36.14 36.15 36.10 36.10 30,730 +0.06(+0.16%)
Nov 22, 2017 36.08 36.11 36.03 36.05 34,333 -0.04(-0.11%)
Nov 21, 2017 36.03 36.12 36.00 36.09 68,835 +0.18(+0.51%)
Nov 20, 2017 35.87 35.92 35.75 35.90 70,867 +0.13(+0.37%)
Nov 17, 2017 35.76 35.82 35.75 35.77 40,759 -0.06(-0.16%)
Nov 16, 2017 35.53 35.87 35.53 35.83 58,760 +0.45(+1.27%)
Nov 15, 2017 35.36 35.49 35.29 35.38 66,567 -0.17(-0.49%)
Nov 14, 2017 35.44 35.56 35.42 35.56 86,540 +0.00(+0.00%)
Nov 13, 2017 35.52 35.64 35.52 35.56 57,474 -0.04(-0.12%)
Nov 10, 2017 35.56 35.62 35.54 35.60 44,328 +0.00(+0.00%)
Nov 09, 2017 35.51 35.61 35.41 35.60 74,544 -0.12(-0.35%)
Nov 08, 2017 35.52 35.73 35.52 35.72 80,069 +0.15(+0.42%)
Nov 07, 2017 35.60 35.67 35.47 35.57 77,349 -0.05(-0.14%)
Nov 06, 2017 35.56 35.66 35.56 35.62 49,514 +0.07(+0.21%)
Nov 03, 2017 35.51 35.61 35.49 35.55 55,244 +0.02(+0.07%)
Nov 02, 2017 35.43 35.52 35.33 35.52 67,894 +0.05(+0.15%)
Nov 01, 2017 35.51 35.63 35.40 35.47 42,603 +0.09(+0.24%)
Oct 31, 2017 35.39 35.46 35.31 35.38 110,424 +0.01(+0.02%)
Oct 30, 2017 35.51 35.33 35.37 64,892 -0.28(-0.79%)
Oct 27, 2017 35.64 35.66 35.49 35.66 57,486 -0.06(-0.17%)
Oct 26, 2017 35.72 35.76 35.67 35.72 98,324 +0.07(+0.20%)
Oct 25, 2017 35.83 35.83 35.46 35.64 129,169 -0.23(-0.64%)
Oct 24, 2017 35.82 35.90 35.81 35.87 63,438 +0.08(+0.23%)
Oct 23, 2017 35.96 35.98 35.79 35.79 82,635 -0.10(-0.28%)
Oct 20, 2017 35.77 35.89 35.76 35.89 41,426 +0.17(+0.47%)
Oct 19, 2017 35.53 35.72 35.51 35.72 72,769 +0.03(+0.09%)
Oct 18, 2017 35.69 35.73 35.65 35.69 69,139 +0.09(+0.26%)
Oct 17, 2017 35.57 35.61 35.54 35.60 70,717 +0.00(+0.00%)
Oct 16, 2017 35.61 35.64 35.53 35.60 53,334 +0.01(+0.02%)
Oct 13, 2017 35.67 35.71 35.59 35.59 65,689 -0.02(-0.05%)
Oct 12, 2017 35.54 35.65 35.54 35.61 34,392 +0.01(+0.02%)
Oct 11, 2017 35.54 35.60 35.54 35.60 73,012 +0.01(+0.02%)
Oct 10, 2017 35.51 35.60 35.51 35.59 53,824 +0.14(+0.40%)
Oct 09, 2017 35.54 35.54 35.41 35.45 63,639 -0.02(-0.05%)
Oct 06, 2017 35.39 35.46 35.38 35.46 52,144 -0.04(-0.12%)
Oct 05, 2017 35.43 35.56 35.43 35.51 63,869 +0.08(+0.23%)
Oct 04, 2017 35.43 35.45 35.37 35.42 72,057 -0.03(-0.09%)
Oct 03, 2017 35.44 35.46 35.35 35.46 136,941 +0.06(+0.16%)
Oct 02, 2017 35.24 35.40 35.24 35.40 59,274 +0.12(+0.35%)
Sep 29, 2017 35.24 35.28 35.21 35.27 54,002 +0.03(+0.09%)
Sep 28, 2017 35.08 35.26 35.08 35.24 33,168 +0.09(+0.26%)
Sep 27, 2017 35.12 35.17 34.92 35.15 99,933 +0.11(+0.31%)
Sep 26, 2017 35.03 35.09 35.03 35.04 38,236 +0.02(+0.05%)
Sep 25, 2017 34.93 35.07 34.92 35.02 88,006 +0.07(+0.19%)
Sep 22, 2017 34.86 34.97 34.86 34.96 56,581 +0.10(+0.29%)
Sep 21, 2017 34.91 34.97 34.84 34.86 65,881 -0.10(-0.29%)
Sep 20, 2017 34.94 34.98 34.84 34.96 48,783 +0.02(+0.07%)
Sep 19, 2017 34.94 34.99 34.92 34.93 47,679 -0.02(-0.05%)
Sep 18, 2017 34.99 34.99 34.88 34.95 84,385 +0.13(+0.37%)
Sep 15, 2017 34.71 34.83 34.71 34.82 55,438 +0.12(+0.33%)
Sep 14, 2017 34.61 34.72 34.61 34.70 60,096 +0.05(+0.14%)
Sep 13, 2017 34.61 34.66 34.59 34.65 87,112 +0.02(+0.05%)
Sep 12, 2017 34.55 34.65 34.55 34.64 95,141 +0.17(+0.48%)
Sep 11, 2017 34.27 34.49 34.27 34.47 66,000 +0.35(+1.02%)
Sep 08, 2017 34.10 34.18 34.10 34.13 39,824 -0.03(-0.10%)
Sep 07, 2017 34.15 34.18 34.07 34.16 51,748 +0.02(+0.07%)
Sep 06, 2017 34.07 34.18 34.07 34.13 109,633 +0.14(+0.41%)
Sep 05, 2017 34.21 34.21 33.85 33.99 60,924 -0.27(-0.79%)
Sep 01, 2017 34.16 34.28 34.16 34.27 101,977 +0.14(+0.41%)
Aug 31, 2017 34.11 34.18 34.08 34.13 172,320 +0.12(+0.34%)
Aug 30, 2017 33.94 34.06 33.89 34.01 85,493 +0.05(+0.15%)
Aug 29, 2017 33.81 33.99 33.80 33.96 71,547 -0.02(-0.07%)
Aug 28, 2017 34.04 34.05 33.89 33.99 102,355 +0.02(+0.07%)
Aug 25, 2017 33.91 34.04 33.91 33.96 37,275 +0.12(+0.37%)
Aug 24, 2017 33.90 33.95 33.83 33.84 69,942 +0.01(+0.02%)
Aug 23, 2017 33.80 33.89 33.80 33.83 51,375 -0.07(-0.19%)
Aug 22, 2017 33.62 33.91 33.62 33.89 63,163 +0.31(+0.93%)
Aug 21, 2017 33.52 33.60 33.41 33.58 83,752 +0.07(+0.22%)
Aug 18, 2017 33.52 33.68 33.47 33.51 65,176 -0.08(-0.25%)
Aug 17, 2017 33.99 34.00 33.59 33.59 126,557 -0.53(-1.55%)
Aug 16, 2017 34.13 34.22 34.10 34.12 136,794 +0.06(+0.17%)
Aug 15, 2017 34.20 34.20 34.02 34.06 51,998 -0.08(-0.24%)
Aug 14, 2017 34.04 34.18 34.04 34.14 132,397 +0.29(+0.85%)
Aug 11, 2017 33.86 33.93 33.78 33.85 82,878 +0.00(+0.00%)
Aug 10, 2017 34.08 34.12 33.84 33.85 51,746 -0.42(-1.23%)
Aug 09, 2017 34.34 34.34 34.18 34.27 109,123 -0.10(-0.29%)
Aug 08, 2017 34.38 34.58 34.33 34.37 123,600 -0.07(-0.19%)
Aug 07, 2017 34.33 34.46 34.33 34.44 93,657 +0.07(+0.22%)
Aug 04, 2017 34.35 34.40 34.28 34.37 64,242 +0.07(+0.19%)
Aug 03, 2017 34.30 34.37 34.26 34.30 57,843 -0.03(-0.10%)
Aug 02, 2017 34.51 34.51 34.26 34.33 363,835 -0.15(-0.43%)
Aug 01, 2017 34.48 34.48 34.39 34.48 46,226 +0.07(+0.22%)
Jul 31, 2017 34.32 34.44 34.31 34.41 57,312 +0.11(+0.31%)
Jul 28, 2017 34.41 34.41 34.21 34.30 77,055 -0.16(-0.46%)
Jul 27, 2017 34.43 34.48 34.28 34.46 55,102 +0.08(+0.24%)
Jul 26, 2017 34.46 34.46 34.35 34.37 113,275 +0.03(+0.10%)
Jul 25, 2017 34.29 34.42 34.27 34.34 82,244 +0.12(+0.36%)
Jul 24, 2017 34.24 34.24 34.15 34.22 67,620 -0.02(-0.05%)
Jul 21, 2017 34.22 34.25 34.15 34.23 45,332 -0.11(-0.31%)
Jul 20, 2017 34.40 34.41 34.29 34.34 150,021 -0.04(-0.12%)
Jul 19, 2017 34.24 34.39 34.24 34.38 46,177 +0.19(+0.56%)
Jul 18, 2017 34.16 34.19 34.09 34.19 364,671 -0.07(-0.19%)
Jul 17, 2017 34.23 34.32 34.16 34.26 61,631 +0.04(+0.12%)
Jul 14, 2017 34.12 34.30 34.12 34.22 81,630 +0.16(+0.46%)
Jul 13, 2017 33.96 34.07 33.91 34.06 85,152 +0.09(+0.27%)
Jul 12, 2017 33.93 34.04 33.93 33.97 74,374 +0.20(+0.59%)
Jul 11, 2017 33.76 33.80 33.61 33.77 85,753 -0.01(-0.02%)
Jul 10, 2017 33.89 33.90 33.78 33.78 49,376 -0.15(-0.44%)
Jul 07, 2017 33.89 33.94 33.75 33.93 39,839 +0.16(+0.46%)
Jul 06, 2017 33.89 33.94 33.71 33.77 87,925 -0.30(-0.87%)
Jul 05, 2017 34.17 34.17 33.96 34.07 42,062 -0.06(-0.17%)
Jul 03, 2017 33.99 34.20 33.99 34.13 23,538 +0.21(+0.63%)
Jun 30, 2017 34.02 34.03 33.87 33.91 88,287 +0.05(+0.15%)
Jun 29, 2017 34.19 34.19 33.70 33.86 111,503 -0.26(-0.77%)
Jun 28, 2017 34.04 34.23 34.04 34.13 58,147 +0.22(+0.66%)
Jun 27, 2017 34.07 34.19 33.90 33.90 140,893 -0.24(-0.70%)
Jun 26, 2017 34.16 34.25 34.09 34.14 66,201 +0.08(+0.24%)
Jun 23, 2017 33.90 34.10 33.90 34.06 39,712 +0.16(+0.46%)
Jun 22, 2017 33.91 34.04 33.85 33.90 54,027 -0.06(-0.17%)
Jun 21, 2017 34.04 34.10 33.89 33.96 53,190 -0.12(-0.34%)
Jun 20, 2017 34.39 34.39 34.05 34.08 85,554 -0.25(-0.72%)
Jun 19, 2017 34.17 34.35 34.17 34.32 68,636 +0.30(+0.88%)
Jun 16, 2017 34.02 34.05 33.89 34.03 45,355 -0.04(-0.12%)
Jun 15, 2017 33.93 34.07 33.88 34.07 86,544 +0.00(+0.00%)
Jun 14, 2017 34.12 34.17 33.98 34.07 89,285 -0.02(-0.05%)
Jun 13, 2017 34.03 34.12 34.01 34.08 45,322 +0.12(+0.36%)
Jun 12, 2017 33.89 34.00 33.89 33.96 61,686 +0.04(+0.12%)
Jun 09, 2017 33.80 33.97 33.76 33.92 51,852 +0.17(+0.51%)
Jun 08, 2017 33.66 33.82 33.65 33.75 93,799 +0.11(+0.34%)
Jun 07, 2017 33.71 33.74 33.58 33.63 65,940 -0.01(-0.02%)
Jun 06, 2017 33.67 33.72 33.62 33.64 103,173 -0.16(-0.48%)
Jun 05, 2017 33.86 33.87 33.77 33.80 69,061 -0.09(-0.27%)
Jun 02, 2017 33.87 33.94 33.79 33.89 88,888 +0.03(+0.10%)
Jun 01, 2017 33.56 33.86 33.54 33.86 56,118 +0.30(+0.90%)
May 31, 2017 33.62 33.62 33.41 33.56 89,713 +0.00(+0.00%)
May 30, 2017 33.51 33.60 33.43 33.56 63,047 +0.01(+0.02%)
May 26, 2017 33.53 33.57 33.49 33.55 56,256 -0.06(-0.17%)
May 25, 2017 33.50 33.63 33.44 33.61 76,215 +0.20(+0.59%)
May 24, 2017 33.37 33.44 33.32 33.41 104,352 +0.05(+0.15%)
May 23, 2017 33.37 33.42 33.30 33.36 54,224 +0.02(+0.07%)
May 22, 2017 33.23 33.38 33.22 33.34 78,210 +0.21(+0.62%)
May 19, 2017 32.98 33.28 32.98 33.13 87,338 +0.18(+0.55%)
May 18, 2017 32.81 33.04 32.74 32.95 73,153 +0.07(+0.22%)
May 17, 2017 33.15 33.19 32.88 32.88 81,626 -0.52(-1.57%)
May 16, 2017 33.49 33.53 33.34 33.40 172,523 -0.07(-0.20%)
May 15, 2017 33.36 33.54 33.36 33.47 92,415 +0.17(+0.52%)
May 12, 2017 33.39 33.39 33.26 33.30 87,264 -0.17(-0.51%)
May 11, 2017 33.59 33.59 33.28 33.47 78,700 -0.19(-0.56%)
May 10, 2017 33.53 33.66 33.53 33.66 106,655 +0.14(+0.42%)
May 09, 2017 33.70 33.73 33.52 33.52 49,803 -0.15(-0.44%)
May 08, 2017 33.65 33.71 33.59 33.67 123,280 +0.02(+0.05%)
May 05, 2017 33.56 33.65 33.52 33.65 60,241 +0.15(+0.44%)
May 04, 2017 33.59 33.65 33.37 33.50 102,702 -0.07(-0.20%)
May 03, 2017 33.53 33.58 33.43 33.57 155,106 +0.05(+0.15%)
May 02, 2017 33.58 33.62 33.46 33.52 72,297 -0.04(-0.12%)
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.