Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

194.68 -0.04 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 53.48 53.48 53.48 53.48 1,098 +0.00(+0.00%)
Mar 29, 2012 53.07 53.48 53.07 53.48 1,504 +0.07(+0.14%)
Mar 28, 2012 53.46 53.89 53.35 53.41 2,855 -0.45(-0.83%)
Mar 27, 2012 53.86 53.86 53.86 53.86 273 +0.01(+0.02%)
Mar 26, 2012 53.85 53.85 53.85 53.85 24,910 +1.07(+2.04%)
Mar 23, 2012 52.74 52.80 52.74 52.77 5,090 +0.10(+0.19%)
Mar 22, 2012 52.76 52.76 52.67 52.67 45,854 -0.74(-1.38%)
Mar 21, 2012 53.32 53.41 53.32 53.41 51,510 +0.03(+0.05%)
Mar 20, 2012 53.38 53.38 53.38 53.38 10,922 -0.33(-0.61%)
Mar 19, 2012 54.39 54.39 53.44 53.71 933 +0.35(+0.65%)
Mar 16, 2012 53.40 53.40 53.29 53.36 1,850 +0.06(+0.12%)
Mar 15, 2012 53.07 53.30 53.07 53.30 11,532 +0.43(+0.81%)
Mar 14, 2012 53.07 53.07 52.87 52.87 20,977 -0.10(-0.19%)
Mar 13, 2012 52.55 52.97 52.55 52.97 23,484 +0.83(+1.59%)
Mar 12, 2012 52.14 52.17 52.13 52.14 19,028 -0.08(-0.16%)
Mar 09, 2012 52.29 52.34 52.23 52.23 4,942 +0.36(+0.70%)
Mar 08, 2012 51.62 51.86 51.62 51.86 1,592 +0.60(+1.17%)
Mar 07, 2012 50.97 51.28 50.93 51.26 22,423 +0.56(+1.11%)
Mar 06, 2012 50.79 50.79 50.70 50.70 2,630 -1.00(-1.94%)
Mar 05, 2012 51.60 51.73 51.60 51.70 3,294 -0.16(-0.32%)
Mar 02, 2012 52.14 52.14 51.80 51.86 6,897 -0.40(-0.77%)
Mar 01, 2012 52.23 52.26 52.23 52.26 3,613 +0.26(+0.51%)
Feb 29, 2012 52.00 52.00 52.00 52.00 604 -0.40(-0.76%)
Feb 28, 2012 52.54 52.54 52.40 52.40 6,430 +0.01(+0.02%)
Feb 27, 2012 52.39 52.39 52.39 52.39 1,612 +0.06(+0.12%)
Feb 24, 2012 52.33 52.33 52.33 52.33 977 +0.44(+0.84%)
Feb 23, 2012 51.89 51.89 51.89 51.89 115 -0.05(-0.09%)
Feb 22, 2012 52.08 52.08 51.93 51.93 2,278 -0.49(-0.94%)
Feb 21, 2012 52.44 52.44 52.43 52.43 19,928 +0.19(+0.37%)
Feb 17, 2012 52.23 52.23 52.23 52.23 2,723 +0.94(+1.83%)
Feb 16, 2012 51.30 51.30 51.30 51.30 329 -0.24(-0.46%)
Feb 15, 2012 51.86 51.86 51.53 51.53 5,381 -0.13(-0.25%)
Feb 14, 2012 51.76 51.76 51.52 51.66 11,202 -0.21(-0.40%)
Feb 13, 2012 51.73 51.87 51.73 51.87 6,452 +0.42(+0.81%)
Feb 10, 2012 51.62 51.62 51.33 51.45 4,193 -0.46(-0.89%)
Feb 09, 2012 52.26 52.26 51.65 51.92 31,763 +0.05(+0.11%)
Feb 08, 2012 51.72 51.86 51.70 51.86 2,416 +0.03(+0.05%)
Feb 07, 2012 51.67 51.83 51.67 51.83 11,092 +0.10(+0.19%)
Feb 06, 2012 51.73 51.73 51.73 51.73 9,225 -0.08(-0.16%)
Feb 03, 2012 51.82 51.82 51.82 51.82 18,918 +0.88(+1.73%)
Feb 02, 2012 50.85 50.93 50.85 50.93 988 +0.17(+0.34%)
Feb 01, 2012 50.74 50.93 50.74 50.76 2,910 +0.80(+1.60%)
Jan 31, 2012 49.94 49.96 49.94 49.96 11,184 -0.14(-0.27%)
Jan 30, 2012 49.59 50.10 49.59 50.10 6,666 +0.00(+0.00%)
Jan 26, 2012 50.10 50.10 50.10 50.10 0 -0.28(-0.56%)
Jan 25, 2012 49.89 50.38 49.89 50.38 2,526 +0.57(+1.15%)
Jan 24, 2012 49.80 49.80 49.80 49.80 19,549 +0.00(+0.00%)
Jan 23, 2012 49.76 49.80 49.76 49.80 18,506 +0.11(+0.22%)
Jan 20, 2012 49.70 49.70 49.69 49.69 1,070 -0.02(-0.04%)
Jan 19, 2012 49.72 49.72 49.71 49.71 439 +0.32(+0.65%)
Jan 18, 2012 49.39 49.39 49.39 49.39 706 +0.62(+1.27%)
Jan 17, 2012 49.23 49.26 48.77 48.77 42,284 +0.15(+0.32%)
Jan 13, 2012 48.50 48.62 48.50 48.62 8,616 -0.21(-0.43%)
Jan 11, 2012 48.83 48.83 48.83 48.83 1,098 +0.16(+0.34%)
Jan 10, 2012 46.44 48.77 46.44 48.67 6,556 +0.77(+1.61%)
Jan 09, 2012 47.89 47.90 47.89 47.90 856 -0.28(-0.58%)
Jan 06, 2012 47.96 48.20 47.96 48.17 46,170 +0.15(+0.32%)
Jan 05, 2012 48.02 48.02 48.02 48.02 30,862 +0.18(+0.38%)
Jan 04, 2012 47.66 47.97 47.66 47.84 8,999 +0.40(+0.84%)
Dec 30, 2011 47.50 47.53 47.35 47.44 28,446 +0.09(+0.19%)
Dec 29, 2011 47.35 47.35 47.35 47.35 4,393 +0.36(+0.78%)
Dec 28, 2011 48.48 48.48 46.94 46.98 14,964 -0.92(-1.92%)
Dec 27, 2011 48.10 48.10 47.65 47.90 3,075 +0.26(+0.54%)
Dec 23, 2011 47.66 47.66 47.65 47.65 41,576 +0.45(+0.95%)
Dec 21, 2011 46.57 47.20 46.33 47.20 35,290 +0.36(+0.76%)
Dec 20, 2011 46.77 46.84 46.77 46.84 17,023 +1.48(+3.27%)
Dec 19, 2011 46.97 46.97 45.24 45.36 17,311 -0.57(-1.25%)
Dec 16, 2011 45.99 46.02 45.90 45.93 13,487 +0.24(+0.52%)
Dec 15, 2011 45.75 45.75 45.70 45.70 28,583 +0.16(+0.36%)
Dec 14, 2011 45.53 45.53 45.53 45.53 5,260 -0.37(-0.81%)
Dec 13, 2011 46.94 46.94 45.91 45.91 11,658 -0.66(-1.41%)
Dec 12, 2011 46.41 46.56 46.39 46.56 9,055 -0.90(-1.90%)
Dec 09, 2011 47.14 47.46 47.11 47.46 41,450 +1.03(+2.22%)
Dec 08, 2011 46.44 47.65 46.44 46.44 13,069 -1.21(-2.54%)
Dec 07, 2011 47.68 47.68 47.65 47.65 16,859 +0.04(+0.08%)
Dec 06, 2011 47.61 47.61 47.61 47.61 13,069 +0.42(+0.89%)
Dec 05, 2011 47.19 47.19 47.19 47.19 7,278 +0.23(+0.48%)
Dec 02, 2011 46.96 46.96 46.96 46.96 6,040 -0.15(-0.31%)
Dec 01, 2011 46.98 47.12 46.97 47.11 10,444 +0.34(+0.72%)
Nov 30, 2011 46.44 46.77 46.44 46.77 16,485 +1.96(+4.37%)
Nov 29, 2011 44.97 45.00 44.81 44.81 4,255 +0.36(+0.82%)
Nov 28, 2011 44.45 44.45 44.45 44.45 12,191 +0.72(+1.64%)
Nov 23, 2011 43.86 43.73 43.73 43.73 11,751 -0.97(-2.16%)
Nov 22, 2011 44.91 44.91 44.50 44.70 3,624 -0.35(-0.77%)
Nov 21, 2011 44.92 45.04 44.92 45.04 439 -1.37(-2.96%)
Nov 18, 2011 45.83 46.42 45.82 46.42 7,139 +0.76(+1.66%)
Nov 17, 2011 46.39 46.51 45.65 45.66 3,036 -1.66(-3.50%)
Nov 16, 2011 47.39 47.39 47.32 47.32 5,930 -0.19(-0.40%)
Nov 15, 2011 47.51 47.51 47.51 47.51 3,196 +0.56(+1.18%)
Nov 14, 2011 46.95 46.95 46.95 46.95 2,888 -0.46(-0.98%)
Nov 11, 2011 47.42 47.42 47.42 47.42 439 +0.95(+2.04%)
Nov 10, 2011 46.38 46.76 46.13 46.47 6,226 -1.49(-3.11%)
Nov 08, 2011 47.96 47.96 47.96 47.96 219 +0.52(+1.09%)
Nov 07, 2011 47.35 47.45 47.35 47.45 2,251 +0.20(+0.42%)
Nov 04, 2011 46.98 47.25 46.98 47.25 35,255 +0.68(+1.47%)
Nov 02, 2011 46.12 46.56 46.56 46.56 23,394 +0.86(+1.89%)
Nov 01, 2011 45.92 45.92 45.70 45.70 6,809 -1.73(-3.65%)
Oct 31, 2011 47.43 47.43 47.43 47.43 13,036 -0.90(-1.87%)
Oct 28, 2011 48.33 48.33 48.33 48.33 14,278 +0.06(+0.13%)
Oct 27, 2011 47.82 48.30 47.81 48.27 3,844 +1.60(+3.43%)
Oct 26, 2011 46.00 46.66 46.00 46.66 9,994 +0.96(+2.10%)
Oct 21, 2011 45.71 45.70 45.70 45.70 768 +1.27(+2.87%)
Oct 20, 2011 44.71 44.71 44.43 44.43 439 -0.48(-1.07%)
Oct 19, 2011 45.42 45.42 44.91 44.91 1,136 +0.20(+0.45%)
Oct 17, 2011 44.76 44.71 44.71 44.71 2,196 -0.87(-1.92%)
Oct 14, 2011 45.18 45.59 45.18 45.59 549 +0.86(+1.91%)
Oct 13, 2011 44.75 44.75 44.73 44.73 439 +0.33(+0.74%)
Oct 11, 2011 44.38 44.40 44.40 44.40 8,566 +0.47(+1.08%)
Oct 10, 2011 43.92 43.93 43.92 43.93 604 +1.14(+2.66%)
Oct 07, 2011 42.76 42.79 42.61 42.79 4,255 +2.20(+5.43%)
Oct 04, 2011 40.04 40.59 40.59 40.59 5,711 +0.01(+0.02%)
Oct 03, 2011 41.77 42.05 40.58 40.58 32,696 -1.53(-3.63%)
Sep 30, 2011 42.98 42.98 42.11 42.11 18,012 -0.79(-1.85%)
Sep 29, 2011 42.76 43.10 42.20 42.90 28,336 -0.67(-1.55%)
Sep 28, 2011 43.33 43.58 43.31 43.58 329 +0.08(+0.19%)
Sep 27, 2011 43.89 44.06 43.49 43.49 1,976 +0.75(+1.75%)
Sep 26, 2011 42.28 42.75 42.28 42.75 9,006 +0.73(+1.73%)
Sep 23, 2011 42.03 42.06 42.00 42.02 6,809 +0.22(+0.52%)
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.