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, 2022 146.40 147.15 146.40 146.71 9,829 -0.66(-0.45%)
Oct 28, 2022 143.88 147.55 143.88 147.36 30,610 +3.04(+2.11%)
Oct 27, 2022 144.97 145.43 144.32 144.32 8,641 -0.40(-0.28%)
Oct 26, 2022 146.62 146.62 144.72 144.72 42,109 -0.40(-0.27%)
Oct 25, 2022 143.49 145.29 143.49 145.12 11,203 +2.57(+1.81%)
Oct 24, 2022 141.59 142.75 141.45 142.55 12,480 +1.43(+1.01%)
Oct 21, 2022 138.24 141.20 137.99 141.12 6,747 +3.05(+2.21%)
Oct 20, 2022 139.53 139.53 137.78 138.07 3,919 -1.07(-0.77%)
Oct 19, 2022 140.39 140.39 138.63 139.14 6,802 -1.24(-0.88%)
Oct 18, 2022 139.78 140.65 139.78 140.38 14,667 +1.62(+1.17%)
Oct 17, 2022 138.63 139.03 138.63 138.76 5,133 +3.41(+2.52%)
Oct 14, 2022 139.53 139.53 135.34 135.34 15,777 -3.25(-2.34%)
Oct 13, 2022 133.42 139.09 133.42 138.59 12,319 +3.38(+2.50%)
Oct 12, 2022 135.28 135.92 135.04 135.22 18,799 -0.37(-0.27%)
Oct 11, 2022 135.06 137.29 134.32 135.59 13,292 -0.67(-0.49%)
Oct 10, 2022 137.21 137.21 135.94 136.25 9,848 -0.93(-0.68%)
Oct 07, 2022 139.23 139.24 136.94 137.19 6,851 -3.90(-2.77%)
Oct 06, 2022 141.51 142.02 140.85 141.09 7,845 -1.22(-0.86%)
Oct 05, 2022 140.64 142.78 139.97 142.31 18,471 -0.26(-0.18%)
Oct 04, 2022 142.11 142.57 141.26 142.57 17,280 +4.83(+3.50%)
Oct 03, 2022 135.32 138.43 135.32 137.75 5,696 +3.50(+2.61%)
Sep 30, 2022 135.73 137.36 134.24 134.25 10,014 -1.67(-1.23%)
Sep 29, 2022 137.47 137.47 134.86 135.92 23,492 -2.96(-2.13%)
Sep 28, 2022 136.50 139.50 136.16 138.88 16,975 +3.22(+2.38%)
Sep 27, 2022 137.66 137.84 134.98 135.65 15,944 -0.19(-0.14%)
Sep 26, 2022 137.50 137.67 135.71 135.85 76,799 -1.68(-1.22%)
Sep 23, 2022 137.50 137.53 136.10 137.53 23,120 -2.86(-2.04%)
Sep 22, 2022 141.86 141.86 140.33 140.39 89,050 -1.85(-1.30%)
Sep 21, 2022 145.70 145.79 142.25 142.25 15,188 -2.41(-1.66%)
Sep 20, 2022 144.66 145.33 143.74 144.65 14,467 -1.83(-1.25%)
Sep 19, 2022 143.76 146.54 143.76 146.48 10,262 +1.11(+0.77%)
Sep 16, 2022 145.21 145.36 144.73 145.36 1,876 -1.39(-0.95%)
Sep 15, 2022 147.23 148.68 146.30 146.75 12,503 -1.37(-0.93%)
Sep 14, 2022 147.83 148.35 147.26 148.13 5,615 +0.51(+0.35%)
Sep 13, 2022 150.85 150.85 147.56 147.61 18,847 -6.41(-4.16%)
Sep 12, 2022 153.60 154.24 153.32 154.03 4,811 +1.61(+1.05%)
Sep 09, 2022 151.73 152.59 151.73 152.42 15,916 +2.79(+1.87%)
Sep 08, 2022 147.22 149.69 147.22 149.62 4,060 +1.07(+0.72%)
Sep 07, 2022 146.53 148.79 146.53 148.55 7,125 +2.75(+1.88%)
Sep 06, 2022 145.20 146.99 145.20 145.81 48,291 -0.83(-0.57%)
Sep 02, 2022 149.61 149.88 146.34 146.64 11,897 -1.43(-0.97%)
Sep 01, 2022 146.15 148.07 146.15 148.07 21,625 -0.42(-0.28%)
Aug 31, 2022 149.20 149.58 148.48 148.48 5,209 -0.88(-0.59%)
Aug 30, 2022 148.98 149.56 148.98 149.37 4,225 -2.07(-1.37%)
Aug 29, 2022 150.87 152.56 150.87 151.44 4,942 -1.05(-0.69%)
Aug 26, 2022 153.75 154.16 152.41 152.49 3,439 -4.82(-3.06%)
Aug 25, 2022 156.96 157.30 156.01 157.30 10,329 +2.14(+1.38%)
Aug 24, 2022 154.91 155.56 154.80 155.16 8,583 +0.60(+0.39%)
Aug 23, 2022 154.84 154.84 154.56 154.56 2,665 -0.07(-0.05%)
Aug 22, 2022 155.40 155.50 154.47 154.63 4,291 -3.38(-2.14%)
Aug 19, 2022 159.17 159.17 157.81 158.02 21,861 -2.30(-1.43%)
Aug 18, 2022 160.06 160.57 159.71 160.32 6,492 +0.48(+0.30%)
Aug 17, 2022 160.15 160.69 159.13 159.84 8,213 -1.57(-0.97%)
Aug 16, 2022 160.63 161.80 160.38 161.40 5,182 +0.47(+0.29%)
Aug 15, 2022 159.63 160.93 159.63 160.93 4,703 +0.55(+0.34%)
Aug 12, 2022 159.25 160.38 159.25 160.38 2,164 +2.58(+1.63%)
Aug 11, 2022 158.32 158.84 157.66 157.81 11,207 +0.35(+0.22%)
Aug 10, 2022 156.45 157.56 156.34 157.46 38,883 +3.68(+2.39%)
Aug 09, 2022 154.23 154.23 153.42 153.78 6,426 -1.13(-0.73%)
Aug 08, 2022 156.16 156.36 154.81 154.91 5,468 +0.39(+0.25%)
Aug 05, 2022 152.91 154.52 152.91 154.52 21,694 +0.10(+0.06%)
Aug 04, 2022 154.43 154.68 154.12 154.42 31,647 -0.36(-0.23%)
Aug 03, 2022 153.51 155.14 153.51 154.78 41,037 +2.22(+1.46%)
Aug 02, 2022 152.65 154.08 152.19 152.56 10,026 -1.03(-0.67%)
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.