Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	155.12	155.35	153.43	154.30	13,120	-1.16(-0.74%)
May 27, 2022	153.31	155.47	153.31	155.46	45,817	+3.51(+2.31%)
May 26, 2022	149.90	152.15	149.90	151.95	9,930	+3.11(+2.09%)
May 25, 2022	147.59	149.27	147.36	148.84	6,105	+2.09(+1.42%)
May 24, 2022	146.81	147.32	145.46	146.75	11,899	-1.36(-0.92%)
May 23, 2022	147.54	148.65	147.54	148.11	14,618	+2.19(+1.50%)
May 20, 2022	147.81	147.81	143.25	145.91	6,023	-0.10(-0.07%)
May 19, 2022	146.54	147.02	145.72	146.01	4,927	-0.84(-0.57%)
May 18, 2022	150.00	150.04	146.35	146.85	19,691	-5.71(-3.74%)
May 17, 2022	151.12	152.56	151.12	152.56	9,241	+3.51(+2.36%)
May 16, 2022	149.01	150.42	148.56	149.04	9,996	-0.66(-0.44%)
May 13, 2022	148.71	150.01	148.71	149.70	9,681	+3.74(+2.56%)
May 12, 2022	144.09	146.63	143.66	145.96	29,452	+0.37(+0.25%)
May 11, 2022	148.15	149.57	145.56	145.59	10,150	-2.55(-1.72%)
May 10, 2022	150.53	150.53	146.32	148.15	13,516	-0.09(-0.06%)
May 09, 2022	150.79	151.00	147.66	148.23	8,078	-5.06(-3.30%)
May 06, 2022	152.48	154.08	151.98	153.30	21,887	-0.95(-0.62%)
May 05, 2022	156.48	156.48	153.06	154.25	13,196	-5.72(-3.58%)
May 04, 2022	156.18	159.97	154.51	159.97	5,457	+4.41(+2.84%)
May 03, 2022	154.57	156.35	154.57	155.56	7,328	+1.32(+0.86%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices