Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

211.00 -3.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 43.46 43.46 43.46 43.46 14,226 -0.83(-1.87%)
Oct 28, 2011 44.29 44.29 44.29 44.29 15,580 +0.06(+0.13%)
Oct 27, 2011 43.82 44.26 43.81 44.23 4,194 +1.47(+3.43%)
Oct 26, 2011 42.15 42.76 42.15 42.76 10,906 +0.88(+2.10%)
Oct 21, 2011 41.89 41.88 41.88 41.88 838 +1.17(+2.87%)
Oct 20, 2011 40.98 40.98 40.72 40.72 479 -0.44(-1.07%)
Oct 19, 2011 41.63 41.63 41.16 41.16 1,240 +0.18(+0.45%)
Oct 17, 2011 41.02 40.98 40.98 40.98 2,397 -0.80(-1.92%)
Oct 14, 2011 41.40 41.78 41.40 41.78 599 +0.78(+1.91%)
Oct 13, 2011 41.01 41.01 40.99 40.99 479 +0.30(+0.74%)
Oct 11, 2011 40.67 40.69 40.69 40.69 9,348 +0.43(+1.08%)
Oct 10, 2011 40.25 40.26 40.25 40.26 659 +1.04(+2.66%)
Oct 07, 2011 39.18 39.22 39.05 39.22 4,644 +2.02(+5.43%)
Oct 04, 2011 36.70 37.20 37.20 37.20 6,232 +0.01(+0.02%)
Oct 03, 2011 38.28 38.53 37.19 37.19 35,679 -1.40(-3.63%)
Sep 30, 2011 39.38 39.38 38.59 38.59 19,655 -0.73(-1.85%)
Sep 29, 2011 39.18 39.50 38.67 39.32 30,921 -0.62(-1.55%)
Sep 28, 2011 39.71 39.93 39.69 39.93 359 +0.08(+0.19%)
Sep 27, 2011 40.22 40.38 39.86 39.86 2,157 +0.68(+1.75%)
Sep 26, 2011 38.75 39.17 38.75 39.17 9,827 +0.67(+1.73%)
Sep 23, 2011 38.51 38.54 38.49 38.51 7,430 +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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.