Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

212.40 +0.51 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 29, 2012 47.05 47.33 47.33 47.33 22,939 +1.25(+2.71%)
Jun 28, 2012 46.02 46.08 45.62 46.08 2,628 -0.13(-0.29%)
Jun 27, 2012 46.11 46.22 46.11 46.22 15,911 +0.70(+1.54%)
Jun 25, 2012 45.62 45.51 45.51 45.51 3,584 -0.66(-1.43%)
Jun 22, 2012 46.04 46.18 45.85 46.18 9,312 +0.73(+1.60%)
Jun 21, 2012 46.03 46.03 45.45 45.45 53,364 -1.37(-2.93%)
Jun 20, 2012 46.90 46.90 46.79 46.82 15,428 -0.17(-0.36%)
Jun 19, 2012 46.70 47.01 46.70 46.99 9,349 +0.69(+1.50%)
Jun 18, 2012 45.94 46.35 44.56 46.29 15,890 +0.10(+0.22%)
Jun 15, 2012 45.88 46.19 45.87 46.19 23,289 +0.66(+1.45%)
Jun 14, 2012 45.52 45.53 45.52 45.53 5,018 +0.41(+0.91%)
Jun 13, 2012 45.32 45.32 45.12 45.12 33,740 -0.52(-1.14%)
Jun 12, 2012 45.40 45.64 45.29 45.64 2,479 +0.38(+0.83%)
Jun 11, 2012 45.26 45.26 45.26 45.26 477 -0.62(-1.35%)
Jun 08, 2012 45.46 45.89 45.46 45.88 6,511 +0.26(+0.57%)
Jun 07, 2012 45.67 45.90 45.62 45.62 13,126 +0.31(+0.68%)
Jun 06, 2012 45.28 45.40 45.28 45.31 1,433 +0.89(+2.00%)
Jun 05, 2012 44.43 44.43 44.43 44.43 328 +0.38(+0.86%)
Jun 04, 2012 44.04 44.05 44.04 44.05 3,942 -0.23(-0.53%)
Jun 01, 2012 44.79 44.79 43.87 44.28 13,841 -1.27(-2.79%)
May 31, 2012 45.07 45.71 45.07 45.56 16,619 -0.09(-0.20%)
May 30, 2012 45.74 45.75 45.65 45.65 10,991 -0.60(-1.30%)
May 29, 2012 46.12 46.25 46.08 46.25 15,818 +0.47(+1.02%)
May 25, 2012 45.87 45.89 45.78 45.78 3,691 +0.32(+0.70%)
May 24, 2012 45.85 45.85 45.46 45.46 17,541 +0.41(+0.91%)
May 23, 2012 45.05 45.05 45.05 45.05 9,080 -0.40(-0.88%)
May 22, 2012 45.57 45.72 45.46 45.46 4,094 +0.71(+1.59%)
May 18, 2012 45.20 44.74 44.74 44.74 8,004 -0.45(-1.00%)
May 17, 2012 45.78 45.81 45.20 45.20 14,815 -1.30(-2.79%)
May 16, 2012 46.44 46.49 46.44 46.49 4,540 +0.06(+0.13%)
May 15, 2012 46.52 46.52 46.44 46.44 6,571 -0.16(-0.34%)
May 14, 2012 46.62 46.62 46.59 46.59 5,998 -0.55(-1.17%)
May 11, 2012 47.35 47.40 47.15 47.15 6,362 -0.11(-0.23%)
May 10, 2012 47.08 47.26 47.08 47.26 14,253 +0.10(+0.21%)
May 09, 2012 47.20 47.24 47.15 47.16 7,766 -0.10(-0.21%)
May 08, 2012 46.73 47.26 46.73 47.26 14,862 -0.23(-0.48%)
May 07, 2012 47.47 47.67 47.46 47.48 9,140 -0.06(-0.12%)
May 04, 2012 47.66 47.66 47.54 47.54 10,854 -0.61(-1.26%)
May 03, 2012 48.46 48.46 48.14 48.15 896 -0.33(-0.69%)
May 02, 2012 48.48 48.48 48.48 48.48 9,358 -0.56(-1.14%)
May 01, 2012 48.97 49.07 48.97 49.04 3,584 +0.34(+0.70%)
Apr 30, 2012 49.13 49.86 48.49 48.70 15,082 -0.35(-0.72%)
Apr 27, 2012 48.58 49.05 48.58 49.05 7,447 +0.19(+0.39%)
Apr 26, 2012 48.58 48.85 48.57 48.85 5,262 +0.49(+1.02%)
Apr 25, 2012 48.24 48.36 48.24 48.36 3,345 +0.83(+1.74%)
Apr 24, 2012 47.79 47.79 47.53 47.53 14,945 +0.18(+0.37%)
Apr 23, 2012 47.32 47.36 47.25 47.36 2,867 -0.65(-1.36%)
Apr 20, 2012 48.01 48.01 47.98 48.01 1,182 +0.23(+0.49%)
Apr 19, 2012 47.78 47.87 47.77 47.77 13,555 -0.32(-0.66%)
Apr 18, 2012 48.09 48.09 48.09 48.09 238 -0.28(-0.59%)
Apr 17, 2012 48.07 48.43 48.07 48.38 6,289 +0.74(+1.56%)
Apr 16, 2012 48.38 48.38 47.37 47.63 3,225 -0.10(-0.21%)
Apr 13, 2012 48.02 48.06 47.69 47.73 16,134 -0.53(-1.09%)
Apr 12, 2012 47.80 48.26 47.80 48.26 15,980 +0.44(+0.93%)
Apr 11, 2012 47.48 47.82 47.32 47.82 2,703 +0.76(+1.62%)
Apr 10, 2012 47.47 47.60 46.97 47.05 10,448 -1.01(-2.11%)
Apr 09, 2012 48.00 48.07 48.00 48.07 836 -0.54(-1.10%)
Apr 05, 2012 48.60 48.60 48.57 48.60 10,842 -0.09(-0.19%)
Apr 04, 2012 48.77 48.77 48.59 48.70 13,310 -0.36(-0.73%)
Apr 03, 2012 49.80 49.80 49.06 49.06 3,624 -0.41(-0.82%)
Apr 02, 2012 49.40 49.54 49.40 49.46 6,117 +0.30(+0.60%)
Mar 30, 2012 49.16 49.16 49.16 49.16 1,194 +0.00(+0.00%)
Mar 29, 2012 48.79 49.16 48.79 49.16 1,636 +0.07(+0.14%)
Mar 28, 2012 49.15 49.54 49.05 49.10 3,106 -0.41(-0.83%)
Mar 27, 2012 49.51 49.51 49.51 49.51 297 +0.01(+0.02%)
Mar 26, 2012 49.50 49.50 49.50 49.50 27,098 +0.99(+2.04%)
Mar 23, 2012 48.49 48.54 48.49 48.51 5,537 +0.09(+0.19%)
Mar 22, 2012 48.50 48.50 48.42 48.42 49,881 -0.68(-1.38%)
Mar 21, 2012 49.01 49.10 49.01 49.10 56,034 +0.03(+0.05%)
Mar 20, 2012 49.07 49.07 49.07 49.07 11,882 -0.30(-0.61%)
Mar 19, 2012 50.00 50.00 49.12 49.37 1,015 +0.32(+0.65%)
Mar 16, 2012 49.09 49.09 48.99 49.06 2,013 +0.06(+0.12%)
Mar 15, 2012 48.79 49.00 48.79 49.00 12,545 +0.39(+0.81%)
Mar 14, 2012 48.79 48.79 48.60 48.60 22,820 -0.09(-0.19%)
Mar 13, 2012 48.31 48.70 48.31 48.70 25,546 +0.76(+1.59%)
Mar 12, 2012 47.93 47.96 47.92 47.93 20,699 -0.08(-0.16%)
Mar 09, 2012 48.07 48.12 48.01 48.01 5,376 +0.33(+0.70%)
Mar 08, 2012 47.46 47.67 47.46 47.67 1,732 +0.55(+1.17%)
Mar 07, 2012 46.85 47.14 46.82 47.12 24,392 +0.52(+1.11%)
Mar 06, 2012 46.69 46.69 46.60 46.60 2,861 -0.92(-1.94%)
Mar 05, 2012 47.43 47.56 47.43 47.52 3,584 -0.15(-0.32%)
Mar 02, 2012 47.93 47.93 47.62 47.67 7,503 -0.37(-0.77%)
Mar 01, 2012 48.02 48.04 48.02 48.04 3,930 +0.24(+0.51%)
Feb 29, 2012 47.80 47.80 47.80 47.80 657 -0.37(-0.76%)
Feb 28, 2012 48.30 48.30 48.17 48.17 6,995 +0.01(+0.02%)
Feb 27, 2012 48.16 48.16 48.16 48.16 1,753 +0.06(+0.12%)
Feb 24, 2012 48.10 48.10 48.10 48.10 1,063 +0.40(+0.84%)
Feb 23, 2012 47.70 47.70 47.70 47.70 125 -0.04(-0.09%)
Feb 22, 2012 47.88 47.88 47.74 47.74 2,479 -0.45(-0.94%)
Feb 21, 2012 48.20 48.20 48.19 48.19 21,679 +0.18(+0.37%)
Feb 17, 2012 48.02 48.02 48.02 48.02 2,963 +0.86(+1.83%)
Feb 16, 2012 47.16 47.16 47.16 47.16 358 -0.22(-0.46%)
Feb 15, 2012 47.67 47.67 47.37 47.37 5,854 -0.12(-0.25%)
Feb 14, 2012 47.58 47.58 47.36 47.49 12,186 -0.19(-0.40%)
Feb 13, 2012 47.56 47.68 47.56 47.68 7,019 +0.38(+0.81%)
Feb 10, 2012 47.46 47.46 47.18 47.30 4,561 -0.43(-0.89%)
Feb 09, 2012 48.04 48.04 47.48 47.72 34,552 +0.05(+0.11%)
Feb 08, 2012 47.54 47.67 47.52 47.67 2,628 +0.03(+0.05%)
Feb 07, 2012 47.50 47.65 47.50 47.65 12,067 +0.09(+0.19%)
Feb 06, 2012 47.56 47.56 47.56 47.56 10,036 -0.08(-0.16%)
Feb 03, 2012 47.63 47.63 47.63 47.63 20,579 +0.81(+1.73%)
Feb 02, 2012 46.75 46.82 46.75 46.82 1,075 +0.16(+0.34%)
Feb 01, 2012 46.64 46.82 46.64 46.66 3,166 +0.74(+1.60%)
Jan 31, 2012 45.91 45.93 45.91 45.93 12,166 -0.13(-0.27%)
Jan 30, 2012 45.58 46.05 45.58 46.05 7,252 +0.00(+0.00%)
Jan 26, 2012 46.05 46.05 46.05 46.05 0 -0.26(-0.56%)
Jan 25, 2012 45.87 46.31 45.87 46.31 2,747 +0.53(+1.15%)
Jan 24, 2012 45.78 45.78 45.78 45.78 21,266 +0.00(+0.00%)
Jan 23, 2012 45.74 45.78 45.74 45.78 20,131 +0.10(+0.22%)
Jan 20, 2012 45.69 45.69 45.68 45.68 1,164 -0.02(-0.04%)
Jan 19, 2012 45.70 45.70 45.70 45.70 477 +0.29(+0.65%)
Jan 18, 2012 45.41 45.41 45.41 45.41 768 +0.57(+1.27%)
Jan 17, 2012 45.26 45.28 44.84 44.84 45,998 +0.14(+0.32%)
Jan 13, 2012 44.59 44.69 44.59 44.69 9,372 -0.19(-0.43%)
Jan 11, 2012 44.89 44.89 44.89 44.89 1,194 +0.15(+0.34%)
Jan 10, 2012 42.69 44.84 42.69 44.74 7,132 +0.71(+1.61%)
Jan 09, 2012 44.03 44.03 44.03 44.03 931 -0.26(-0.58%)
Jan 06, 2012 44.09 44.31 44.09 44.28 50,225 +0.14(+0.32%)
Jan 05, 2012 44.14 44.14 44.14 44.14 33,573 +0.17(+0.38%)
Jan 04, 2012 43.81 44.10 43.81 43.97 9,789 +0.37(+0.84%)
Dec 30, 2011 43.67 43.69 43.52 43.61 30,944 +0.08(+0.19%)
Dec 29, 2011 43.52 43.52 43.52 43.52 4,779 +0.33(+0.78%)
Dec 28, 2011 44.57 44.57 43.15 43.19 16,278 -0.85(-1.92%)
Dec 27, 2011 44.22 44.22 43.80 44.03 3,345 +0.23(+0.54%)
Dec 23, 2011 43.81 43.81 43.80 43.80 45,228 +0.41(+0.95%)
Dec 21, 2011 42.81 43.39 42.59 43.39 38,390 +0.33(+0.76%)
Dec 20, 2011 43.00 43.06 43.00 43.06 18,518 +1.36(+3.27%)
Dec 19, 2011 43.18 43.18 41.59 41.70 18,832 -0.53(-1.25%)
Dec 16, 2011 42.28 42.30 42.19 42.23 14,671 +0.22(+0.52%)
Dec 15, 2011 42.06 42.06 42.01 42.01 31,093 +0.15(+0.36%)
Dec 14, 2011 41.86 41.86 41.86 41.86 5,722 -0.34(-0.81%)
Dec 13, 2011 43.15 43.15 42.20 42.20 12,682 -0.60(-1.41%)
Dec 12, 2011 42.66 42.80 42.64 42.80 9,850 -0.83(-1.90%)
Dec 09, 2011 43.33 43.63 43.31 43.63 45,090 +0.95(+2.22%)
Dec 08, 2011 42.69 43.80 42.69 42.69 14,217 -1.11(-2.54%)
Dec 07, 2011 43.83 43.83 43.80 43.80 18,339 +0.03(+0.08%)
Dec 06, 2011 43.77 43.77 43.77 43.77 14,217 +0.39(+0.89%)
Dec 05, 2011 43.38 43.38 43.38 43.38 7,917 +0.21(+0.48%)
Dec 02, 2011 43.17 43.17 43.17 43.17 6,571 -0.13(-0.31%)
Dec 01, 2011 43.19 43.31 43.18 43.31 11,362 +0.31(+0.72%)
Nov 30, 2011 42.69 43.00 42.69 43.00 17,933 +1.80(+4.37%)
Nov 29, 2011 41.34 41.36 41.20 41.20 4,629 +0.33(+0.82%)
Nov 28, 2011 40.86 40.86 40.86 40.86 13,261 +0.66(+1.64%)
Nov 23, 2011 40.32 40.20 40.20 40.20 12,784 -0.89(-2.16%)
Nov 22, 2011 41.28 41.28 40.90 41.09 3,942 -0.32(-0.77%)
Nov 21, 2011 41.30 41.41 41.30 41.41 477 -1.26(-2.96%)
Nov 18, 2011 42.13 42.67 42.12 42.67 7,766 +0.69(+1.66%)
Nov 17, 2011 42.64 42.75 41.97 41.97 3,303 -1.52(-3.50%)
Nov 16, 2011 43.56 43.56 43.50 43.50 6,451 -0.18(-0.40%)
Nov 15, 2011 43.67 43.67 43.67 43.67 3,476 +0.51(+1.18%)
Nov 14, 2011 43.16 43.16 43.16 43.16 3,142 -0.43(-0.98%)
Nov 11, 2011 43.59 43.59 43.59 43.59 477 +0.87(+2.04%)
Nov 10, 2011 42.64 42.99 42.40 42.72 6,773 -1.37(-3.11%)
Nov 08, 2011 44.08 44.09 44.09 44.09 238 +0.48(+1.09%)
Nov 07, 2011 43.52 43.62 43.52 43.62 2,449 +0.18(+0.42%)
Nov 04, 2011 43.19 43.43 43.19 43.43 38,352 +0.63(+1.47%)
Nov 02, 2011 42.39 42.80 42.80 42.80 25,448 +0.80(+1.89%)
Nov 01, 2011 42.21 42.21 42.01 42.01 7,407 -1.59(-3.65%)
Oct 31, 2011 43.60 43.60 43.60 43.60 14,181 -0.83(-1.87%)
Oct 28, 2011 44.43 44.43 44.43 44.43 15,532 +0.06(+0.13%)
Oct 27, 2011 43.96 44.40 43.95 44.37 4,181 +1.47(+3.43%)
Oct 26, 2011 42.28 42.90 42.28 42.90 10,872 +0.88(+2.10%)
Oct 21, 2011 42.02 42.01 42.01 42.01 836 +1.17(+2.87%)
Oct 20, 2011 41.10 41.10 40.84 40.84 477 -0.44(-1.07%)
Oct 19, 2011 41.76 41.76 41.29 41.29 1,236 +0.18(+0.45%)
Oct 17, 2011 41.15 41.10 41.10 41.10 2,389 -0.80(-1.92%)
Oct 14, 2011 41.53 41.91 41.53 41.91 597 +0.79(+1.91%)
Oct 13, 2011 41.14 41.14 41.12 41.12 477 +0.30(+0.74%)
Oct 11, 2011 40.79 40.82 40.82 40.82 9,319 +0.44(+1.08%)
Oct 10, 2011 40.38 40.38 40.38 40.38 657 +1.05(+2.66%)
Oct 07, 2011 39.30 39.34 39.17 39.34 4,629 +2.03(+5.43%)
Oct 04, 2011 36.81 37.31 37.31 37.31 6,212 +0.01(+0.02%)
Oct 03, 2011 38.40 38.65 37.30 37.30 35,568 -1.41(-3.63%)
Sep 30, 2011 39.51 39.51 38.71 38.71 19,594 -0.73(-1.85%)
Sep 29, 2011 39.30 39.62 38.79 39.44 30,825 -0.62(-1.55%)
Sep 28, 2011 39.83 40.06 39.82 40.06 358 +0.08(+0.19%)
Sep 27, 2011 40.34 40.50 39.98 39.98 2,150 +0.69(+1.75%)
Sep 26, 2011 38.87 39.30 38.87 39.30 9,797 +0.67(+1.73%)
Sep 23, 2011 38.63 38.66 38.61 38.63 7,407 +0.20(+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.