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 (%)
Dec 31, 2012	53.56	54.37	53.56	54.37	81,164	+0.85(+1.58%)
Dec 28, 2012	53.72	53.95	53.43	53.53	49,106	+0.08(+0.15%)
Dec 27, 2012	53.66	53.66	53.28	53.45	45,255	-1.34(-2.44%)
Dec 26, 2012	54.95	54.95	54.59	54.78	8,182	-0.11(-0.20%)
Dec 24, 2012	54.80	54.96	54.78	54.89	39,999	-0.15(-0.26%)
Dec 21, 2012	55.04	55.04	54.78	55.04	26,199	-0.48(-0.87%)
Dec 20, 2012	55.16	55.52	55.16	55.52	57,890	+0.29(+0.53%)
Dec 19, 2012	55.37	55.47	55.23	55.23	37,699	-0.15(-0.26%)
Dec 18, 2012	55.08	55.38	55.08	55.38	31,386	+0.76(+1.38%)
Dec 17, 2012	54.34	54.62	54.34	54.62	37,211	+0.60(+1.11%)
Dec 14, 2012	54.16	54.17	53.97	54.02	16,837	-0.17(-0.32%)
Dec 13, 2012	54.47	54.47	54.09	54.19	35,415	-0.34(-0.62%)
Dec 12, 2012	54.86	54.87	54.51	54.53	64,298	-0.02(-0.03%)
Dec 11, 2012	54.77	54.77	54.51	54.55	24,804	+0.28(+0.52%)
Dec 10, 2012	53.95	54.27	53.95	54.27	55,566	+0.24(+0.44%)
Dec 07, 2012	55.41	55.41	53.91	54.03	45,288	+0.08(+0.15%)
Dec 06, 2012	53.75	53.98	53.66	53.95	10,493	-0.05(-0.10%)
Dec 05, 2012	53.70	54.00	53.67	54.00	10,499	+0.21(+0.39%)

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.