FLEXSHARES MSTAR EMRG MKTS FCT $52.87

down -0.49


23/5/2013 09:23 AM  |  NYSEARCA : TLTE  |  Industries :
Type:

TLTE historical data

Date Open High Low Close Volume
5/22/2013 54.38 54.38 53.28 53.36 236
5/21/2013 54.11 54.22 53.79 54.16 219
5/20/2013 54.03 54.10 54.03 54.07 184
5/17/2013 53.93 54.07 53.80 54.00 182
5/16/2013 54.01 54.11 53.82 53.87 252
5/15/2013 53.91 54.11 53.75 53.82 304
5/14/2013 53.77 54.02 53.70 53.84 294
5/13/2013 53.85 53.95 53.52 53.61 448
5/10/2013 54.54 54.54 53.45 54.13 600
5/9/2013 54.66 54.66 54.11 54.17 155
5/8/2013 54.40 54.72 54.20 54.47 325
5/7/2013 54.01 54.23 53.95 54.23 206
5/6/2013 53.59 53.94 53.51 53.80 455
5/3/2013 53.93 54.02 53.71 53.73 139
5/2/2013 53.11 53.53 52.75 53.53 225
5/1/2013 53.41 53.41 52.83 52.83 215
4/30/2013 53.35 53.45 52.94 53.34 101
4/29/2013 52.86 53.10 52.86 53.03 145
4/26/2013 52.51 52.75 52.30 52.75 194
4/25/2013 52.94 53.30 52.84 53.03 97
4/24/2013 52.33 52.56 52.31 52.55 157
4/23/2013 52.15 52.39 52.15 52.33 112
4/22/2013 52.02 52.14 52.02 52.14 11
4/19/2013 51.75 51.80 51.70 51.80 30
4/18/2013 51.29 51.34 51.18 51.21 112
4/17/2013 51.16 51.30 50.92 51.16 280
4/16/2013 51.40 51.81 51.40 51.79 150
4/15/2013 51.45 51.45 50.85 50.85 145
4/12/2013 52.19 52.29 51.60 52.25 376
4/11/2013 52.68 52.81 52.59 52.59 152
4/10/2013 52.66 52.74 52.49 52.51 126
4/9/2013 51.53 52.20 51.53 52.03 172
4/8/2013 51.30 51.67 51.00 51.61 682
4/5/2013 50.41 51.82 50.41 51.79 734
4/4/2013 52.00 52.16 51.59 51.96 246
4/3/2013 52.49 52.49 51.90 52.09 112
4/2/2013 52.76 52.85 52.43 52.71 315
4/1/2013 52.57 52.66 52.18 52.49 108
3/28/2013 52.87 53.05 52.61 52.90 455
3/27/2013 52.40 52.89 52.40 52.79 78
3/26/2013 52.73 52.79 52.59 52.62 141
3/25/2013 52.33 52.60 52.18 52.20 321
3/22/2013 52.27 52.43 52.04 52.09 328
3/21/2013 52.26 52.60 52.12 52.19 820
3/20/2013 52.49 52.77 52.17 52.50 198
3/19/2013 52.70 52.70 51.92 52.10 663
3/18/2013 53.01 53.40 52.85 52.86 200
3/15/2013 53.49 53.84 53.35 53.38 330
3/14/2013 53.71 54.08 53.24 53.78 278
3/13/2013 53.71 53.71 53.35 53.56 255
3/12/2013 54.20 54.20 53.80 53.99 248
3/11/2013 54.48 54.50 54.48 54.48 94
3/8/2013 54.41 54.68 54.34 54.59 460
3/7/2013 54.55 54.55 53.84 54.25 321
3/6/2013 54.00 54.34 53.87 54.05 408
3/5/2013 53.19 54.20 53.17 53.96 551
3/4/2013 53.33 53.51 52.81 53.34 654
3/1/2013 53.51 54.06 53.36 53.85 439
2/28/2013 53.83 54.50 53.64 53.74 387
2/27/2013 53.53 54.20 53.16 53.89 256
2/26/2013 52.95 53.39 52.88 53.39 304
2/25/2013 54.30 54.30 53.00 53.00 134
2/22/2013 53.69 53.74 53.35 53.60 243
2/21/2013 53.61 54.47 53.07 53.40 321
2/20/2013 54.35 54.35 53.76 53.94 108
2/19/2013 54.39 54.60 54.33 54.41 241
2/15/2013 54.41 54.41 54.41 54.41 111
2/14/2013 54.38 54.60 54.28 54.49 215
2/13/2013 54.59 54.74 54.14 54.27 316
2/12/2013 53.81 54.52 53.78 54.31 318
2/11/2013 54.08 54.18 53.71 54.11 209
2/8/2013 54.45 54.45 53.79 54.28 238
2/7/2013 53.80 53.96 53.47 53.91 264
2/6/2013 54.11 54.61 53.85 54.16 180
2/5/2013 54.39 54.62 54.26 54.48 320
2/4/2013 54.46 54.52 54.05 54.24 255
2/1/2013 54.93 54.95 54.93 54.93 133
1/31/2013 54.60 54.71 54.08 54.48 442
1/30/2013 54.51 54.62 54.10 54.41 283
1/29/2013 54.32 54.64 54.10 54.56 116
1/28/2013 54.62 54.62 54.00 54.00 144
1/25/2013 54.67 54.67 54.19 54.40 306
1/24/2013 55.07 55.63 54.69 54.73 186
1/23/2013 54.75 55.24 54.69 54.73 299
1/22/2013 54.91 55.10 54.84 55.05 208
1/18/2013 54.90 55.05 54.90 55.05 78
1/17/2013 54.58 54.91 54.58 54.90 187
1/16/2013 54.30 54.78 54.30 54.51 47
1/15/2013 54.57 54.80 54.57 54.62 72
1/14/2013 54.62 54.74 54.59 54.74 327
1/11/2013 55.47 55.47 54.19 54.63 378
1/10/2013 54.84 55.01 54.84 55.01 356
1/9/2013 54.50 54.75 54.44 54.61 707
1/8/2013 54.34 54.52 54.10 54.35 202
1/7/2013 54.64 54.93 54.64 54.93 162
1/4/2013 55.95 55.95 54.43 55.10 451
1/3/2013 55.01 55.67 54.86 55.56 200
1/2/2013 54.60 55.08 54.45 54.96 161
12/31/2012 53.48 53.98 53.40 53.98 238
12/28/2012 53.70 53.70 53.12 53.12 188
Marketplace
Trading Center