FLEXSHARES MSTAR US MKT FACTOR $70.58

up +0.80


17/5/2013 04:17 PM  |  NYSEARCA : TILT  |  Industries :
Type:

TILT historical data

Date Open High Low Close Volume
5/17/2013 70.30 70.58 70.22 70.58 186
5/16/2013 70.18 70.26 69.78 69.78 174
5/15/2013 70.00 70.38 69.79 70.08 267
5/14/2013 69.66 69.82 69.38 69.82 262
5/13/2013 69.09 69.32 69.09 69.16 149
5/10/2013 68.82 69.30 68.82 69.12 82
5/9/2013 69.03 69.04 68.63 68.63 443
5/8/2013 68.95 68.98 68.71 68.98 157
5/7/2013 68.74 68.74 68.40 68.71 153
5/6/2013 68.00 68.32 67.99 68.26 292
5/3/2013 67.95 68.19 67.95 68.00 113
5/2/2013 66.55 67.09 66.55 67.09 102
5/1/2013 67.01 67.01 66.41 66.41 156
4/30/2013 67.08 67.35 66.86 67.27 188
4/29/2013 67.14 67.22 67.01 67.09 56
4/26/2013 67.12 67.12 66.36 66.66 232
4/25/2013 67.02 67.08 66.90 66.90 121
4/24/2013 66.22 66.57 66.22 66.57 101
4/23/2013 66.11 66.22 65.68 66.21 261
4/22/2013 65.07 65.51 64.95 65.51 111
4/19/2013 65.21 65.22 64.82 65.17 154
4/18/2013 64.47 64.83 64.37 64.61 123
4/17/2013 65.24 65.24 64.62 65.09 233
4/16/2013 65.57 65.87 65.47 65.87 29
4/15/2013 66.20 66.25 65.31 65.31 85
4/12/2013 66.89 67.05 66.87 67.05 164
4/11/2013 67.23 67.48 67.23 67.40 100
4/10/2013 66.36 67.14 66.36 67.09 69
4/9/2013 66.14 66.35 66.10 66.35 216
4/8/2013 65.58 65.93 65.58 65.93 193
4/5/2013 65.36 65.59 64.86 65.59 169
4/4/2013 65.63 65.69 65.57 65.69 83
4/3/2013 65.58 65.59 65.29 65.53 120
4/2/2013 66.57 66.58 66.09 66.26 107
4/1/2013 67.80 67.80 66.11 66.25 172
3/28/2013 66.78 66.93 66.64 66.93 179
3/27/2013 66.42 66.74 66.42 66.74 1058
3/26/2013 66.45 66.64 66.43 66.64 74
3/25/2013 66.30 66.30 66.17 66.26 267
3/22/2013 66.43 66.43 66.32 66.33 102
3/21/2013 66.35 66.41 66.28 66.28 113
3/20/2013 66.52 66.66 66.50 66.66 83
3/19/2013 66.44 66.44 66.06 66.06 80
3/18/2013 66.13 66.48 66.13 66.47 338
3/15/2013 66.70 66.72 66.57 66.61 236
3/14/2013 66.55 66.73 66.55 66.73 6
3/13/2013 66.23 66.23 66.21 66.21 122
3/12/2013 66.03 66.14 65.88 66.14 60
3/11/2013 66.03 66.10 66.03 66.10 233
3/8/2013 65.97 65.99 65.59 65.96 247
3/7/2013 65.58 65.58 65.39 65.52 65
3/6/2013 65.28 65.31 65.19 65.23 161
3/5/2013 64.99 65.26 64.86 65.21 93
3/4/2013 64.02 64.37 64.02 64.37 21
3/1/2013 63.41 64.23 63.41 64.22 485
2/28/2013 64.22 64.31 64.09 64.09 138
2/27/2013 64.03 64.30 64.03 64.30 125
2/26/2013 63.00 63.42 62.87 63.42 479
2/25/2013 64.19 64.19 63.11 63.11 168
2/22/2013 64.02 64.09 63.93 64.09 83
2/21/2013 63.97 64.00 63.37 63.72 302
2/20/2013 64.85 64.85 64.27 64.27 82
2/19/2013 65.01 65.20 64.99 65.20 148
2/15/2013 64.81 64.86 64.59 64.67 202
2/14/2013 64.77 64.81 64.72 64.81 455
2/13/2013 64.58 64.73 64.45 64.50 113
2/12/2013 64.31 64.53 64.31 64.45 148
2/11/2013 64.20 64.22 64.02 64.22 214
2/8/2013 64.22 64.29 64.20 64.28 191
2/7/2013 63.89 63.89 63.47 63.79 127
2/6/2013 63.61 63.89 63.61 63.89 163
2/5/2013 63.62 63.87 63.61 63.76 441
2/4/2013 63.70 63.70 63.16 63.23 61
2/1/2013 63.97 64.01 63.89 63.89 65
1/31/2013 63.22 63.39 63.13 63.30 156
1/30/2013 63.50 63.54 63.50 63.54 42
1/29/2013 63.51 63.62 63.51 63.56 92
1/28/2013 63.43 63.54 63.43 63.54 174
1/25/2013 63.30 63.46 63.30 63.42 286
1/24/2013 63.15 63.19 62.96 63.04 84
1/23/2013 62.90 62.99 62.88 62.88 208
1/22/2013 62.47 62.82 62.47 62.82 373
1/18/2013 62.30 62.54 62.21 62.54 354
1/17/2013 62.58 62.58 62.19 62.40 87
1/16/2013 61.97 62.01 61.87 61.92 99
1/15/2013 61.90 61.99 61.74 61.99 179
1/14/2013 61.78 61.78 61.70 61.70 193
1/11/2013 62.17 62.17 61.72 61.79 284
1/10/2013 61.50 61.82 61.50 61.82 98
1/9/2013 61.54 61.56 61.52 61.53 91
1/8/2013 61.28 61.35 61.24 61.34 137
1/7/2013 61.42 61.57 61.40 61.57 242
1/4/2013 61.61 61.77 61.61 61.76 218
1/3/2013 61.36 61.63 61.22 61.38 110
1/2/2013 61.11 61.27 60.96 61.27 309
12/31/2012 58.83 59.72 58.83 59.72 739
12/28/2012 59.00 59.25 58.68 58.79 448
12/27/2012 58.93 58.93 58.52 58.70 413
12/26/2012 60.35 60.35 59.96 60.17 75
12/24/2012 60.19 60.37 60.17 60.29 365
Marketplace
Trading Center