Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares Wilshire Buyback ETF
(NY:
TTFS
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
33.06
33.21
33.06
33.21
500
+0.57(+1.74%)
Jul 26, 2012
32.64
32.64
32.64
32.64
900
+0.16(+0.49%)
Jul 25, 2012
32.52
32.52
32.43
32.48
500
-0.55(-1.67%)
Jul 20, 2012
33.03
33.03
33.03
33.03
300
-0.54(-1.61%)
Jul 19, 2012
33.42
33.57
33.42
33.57
1,000
+1.08(+3.32%)
Jul 18, 2012
32.49
32.49
32.49
32.49
100
-0.39(-1.18%)
Jul 16, 2012
32.88
32.88
32.88
32.88
100
+0.13(+0.39%)
Jul 13, 2012
32.75
32.75
32.75
32.75
100
+0.66(+2.05%)
Jul 12, 2012
32.14
32.14
32.09
32.09
500
-0.54(-1.65%)
Jul 11, 2012
32.59
32.63
32.59
32.63
4,000
-0.53(-1.60%)
Jul 09, 2012
33.16
33.16
33.16
33.16
100
+1.36(+4.28%)
Jun 28, 2012
31.74
31.80
31.80
31.80
1,700
+0.22(+0.70%)
Jun 25, 2012
31.62
31.58
31.58
31.58
1,200
-0.44(-1.37%)
Jun 22, 2012
32.02
32.02
32.02
32.02
1,300
-0.13(-0.40%)
Jun 21, 2012
32.15
32.15
32.15
32.15
300
-0.48(-1.47%)
Jun 20, 2012
32.63
32.63
32.63
32.63
310
-0.11(-0.34%)
Jun 19, 2012
32.77
32.77
32.68
32.74
1,500
+0.59(+1.84%)
Jun 18, 2012
31.35
32.15
31.35
32.15
2,221
+0.25(+0.78%)
Jun 15, 2012
31.85
31.90
31.82
31.90
600
+0.51(+1.62%)
Jun 13, 2012
31.39
31.39
31.39
31.39
200
-0.17(-0.54%)
Jun 12, 2012
31.56
31.56
31.56
31.56
200
+0.01(+0.03%)
Jun 11, 2012
32.33
32.33
31.55
31.55
1,200
-0.10(-0.32%)
Jun 07, 2012
31.65
31.65
31.65
31.65
0
+0.10(+0.32%)
Jun 06, 2012
30.98
31.55
30.98
31.55
800
+0.88(+2.88%)
Jun 04, 2012
30.67
30.67
30.67
30.67
800
-0.21(-0.68%)
Jun 01, 2012
30.60
31.12
30.60
30.87
3,025
-0.68(-2.14%)
May 31, 2012
31.55
31.55
31.55
31.55
300
-0.29(-0.91%)
May 30, 2012
32.19
32.19
31.75
31.84
1,079
+0.05(+0.15%)
May 25, 2012
31.95
31.79
31.79
31.79
1,700
+0.10(+0.33%)
May 24, 2012
31.69
31.69
31.69
31.69
230
-0.10(-0.31%)
May 23, 2012
31.22
31.79
31.22
31.79
1,340
+0.34(+1.08%)
May 22, 2012
31.66
31.66
31.45
31.45
800
+0.40(+1.29%)
May 18, 2012
31.24
31.05
31.05
31.05
2,100
-0.23(-0.74%)
May 17, 2012
31.71
31.71
31.28
31.28
1,448
-0.86(-2.68%)
May 16, 2012
32.28
32.28
32.14
32.14
1,320
-0.05(-0.17%)
May 15, 2012
32.37
32.49
32.19
32.19
1,200
-0.19(-0.57%)
May 14, 2012
32.31
32.45
32.31
32.38
700
-0.10(-0.31%)
May 09, 2012
32.48
32.48
32.48
32.48
200
-0.04(-0.12%)
May 08, 2012
32.55
32.55
32.30
32.52
2,700
-0.32(-0.98%)
May 07, 2012
32.65
32.87
32.65
32.84
4,000
-0.17(-0.51%)
May 04, 2012
32.99
33.01
32.99
33.01
3,308
-0.42(-1.25%)
May 03, 2012
34.20
34.20
33.40
33.43
3,005
-0.40(-1.19%)
May 02, 2012
33.49
33.86
33.49
33.83
990
-0.00(-0.00%)
May 01, 2012
33.85
33.96
33.78
33.83
2,900
+0.20(+0.59%)
Apr 30, 2012
33.60
33.67
33.60
33.63
3,815
-0.06(-0.17%)
Apr 27, 2012
33.69
33.69
33.69
33.69
200
+0.12(+0.37%)
Apr 26, 2012
33.57
33.57
33.57
33.57
400
+0.34(+1.01%)
Apr 25, 2012
33.23
33.23
33.23
33.23
125
+0.59(+1.82%)
Apr 24, 2012
32.71
32.71
32.64
32.64
1,480
-0.54(-1.64%)
Apr 20, 2012
33.18
33.18
33.18
33.18
200
-0.11(-0.33%)
Apr 19, 2012
35.18
35.18
33.29
33.29
1,335
+0.02(+0.07%)
Apr 17, 2012
33.15
33.27
33.27
33.27
900
+0.55(+1.67%)
Apr 16, 2012
32.71
32.72
32.71
32.72
2,300
+0.08(+0.24%)
Apr 11, 2012
32.25
32.64
32.64
32.64
1,200
+0.27(+0.84%)
Apr 10, 2012
32.50
32.50
32.37
32.37
2,000
-1.00(-3.00%)
Apr 05, 2012
33.40
33.37
33.37
33.37
3,600
-0.63(-1.85%)
Apr 03, 2012
34.02
34.00
34.00
34.00
1,200
-0.01(-0.03%)
Apr 02, 2012
34.05
34.05
33.73
34.01
3,350
+0.21(+0.62%)
Mar 30, 2012
33.76
33.80
33.76
33.80
1,821
+0.47(+1.42%)
Mar 29, 2012
33.33
33.33
33.33
33.33
250
-0.24(-0.71%)
Mar 28, 2012
33.57
33.58
33.57
33.57
600
-0.34(-1.00%)
Mar 27, 2012
33.91
33.91
33.91
33.91
100
+0.31(+0.92%)
Mar 26, 2012
33.60
33.60
33.60
33.60
400
+0.29(+0.87%)
Mar 23, 2012
33.31
33.31
33.31
33.31
150
-0.17(-0.51%)
Mar 20, 2012
33.48
33.48
33.48
33.48
300
-0.30(-0.89%)
Mar 19, 2012
33.78
33.78
33.78
33.78
200
+0.13(+0.38%)
Mar 16, 2012
33.60
34.01
33.60
33.65
5,100
+0.28(+0.85%)
Mar 14, 2012
33.61
33.37
33.37
33.37
1,600
-0.07(-0.21%)
Mar 13, 2012
33.20
33.44
33.20
33.44
3,755
+0.41(+1.24%)
Mar 12, 2012
33.03
33.03
33.00
33.03
400
+0.16(+0.49%)
Mar 08, 2012
32.90
32.87
32.87
32.87
2,100
+0.42(+1.31%)
Mar 07, 2012
32.34
32.44
32.34
32.44
1,428
+0.40(+1.24%)
Mar 06, 2012
32.30
32.30
32.05
32.05
2,950
-0.75(-2.29%)
Mar 05, 2012
32.80
32.80
32.80
32.80
1,000
-0.31(-0.94%)
Mar 02, 2012
33.21
33.21
33.11
33.11
3,300
-0.24(-0.73%)
Mar 01, 2012
33.34
33.35
33.34
33.35
400
+0.19(+0.58%)
Feb 29, 2012
33.52
33.52
33.16
33.16
3,900
-0.32(-0.96%)
Feb 28, 2012
33.32
33.48
33.31
33.48
3,400
+0.08(+0.24%)
Feb 27, 2012
33.38
33.49
33.11
33.40
10,870
+0.00(+0.00%)
Feb 24, 2012
33.51
33.57
33.40
33.40
7,067
+0.03(+0.09%)
Feb 23, 2012
33.37
33.38
33.07
33.37
8,000
+0.17(+0.51%)
Feb 22, 2012
33.49
33.49
33.16
33.20
11,246
-0.09(-0.27%)
Feb 21, 2012
34.25
34.25
33.29
33.29
5,805
-0.21(-0.63%)
Feb 17, 2012
33.60
33.60
33.50
33.50
470
-0.17(-0.51%)
Feb 16, 2012
33.46
33.67
33.44
33.67
1,147
+0.43(+1.29%)
Feb 15, 2012
33.24
33.24
33.24
33.24
200
+0.11(+0.33%)
Feb 14, 2012
33.19
33.22
33.13
33.13
1,201
+0.00(+0.00%)
Feb 10, 2012
33.39
33.13
33.13
33.13
200
-0.17(-0.51%)
Feb 09, 2012
33.30
33.30
33.30
33.30
3,000
+0.01(+0.03%)
Feb 08, 2012
33.80
33.80
33.29
33.29
200
+0.02(+0.06%)
Feb 07, 2012
32.90
33.27
32.90
33.27
2,742
+0.27(+0.82%)
Feb 06, 2012
33.01
33.01
33.00
33.00
400
+0.99(+3.09%)
Jan 31, 2012
32.20
32.01
32.01
32.01
700
-0.14(-0.44%)
Jan 30, 2012
31.98
32.21
31.90
32.15
1,300
+0.17(+0.53%)
Jan 26, 2012
31.98
31.98
31.98
31.98
0
+0.00(+0.00%)
Jan 25, 2012
31.98
31.98
31.98
31.98
300
+0.23(+0.71%)
Jan 20, 2012
32.20
31.75
31.75
31.75
1,800
+0.03(+0.11%)
Jan 19, 2012
31.77
31.77
31.68
31.72
850
+0.49(+1.57%)
Jan 18, 2012
31.23
31.23
31.23
31.23
300
+0.32(+1.04%)
Jan 17, 2012
30.91
30.91
30.91
30.91
200
+0.14(+0.45%)
Jan 13, 2012
30.77
30.77
30.77
30.77
400
+0.35(+1.15%)
Jan 09, 2012
30.42
30.42
30.42
30.42
300
-0.08(-0.26%)
Jan 06, 2012
30.50
30.50
30.50
30.50
500
+0.40(+1.33%)
Jan 04, 2012
30.08
30.10
30.10
30.10
300
+0.08(+0.27%)
Dec 30, 2011
30.82
30.82
29.96
30.02
1,154
-0.03(-0.10%)
Dec 29, 2011
29.72
30.06
29.72
30.05
1,848
+0.61(+2.07%)
Dec 21, 2011
29.44
29.44
29.44
29.44
0
+0.01(+0.05%)
Dec 20, 2011
29.43
29.43
29.43
29.43
100
+0.58(+2.00%)
Dec 19, 2011
28.85
28.85
28.85
28.85
200
-0.10(-0.35%)
Dec 15, 2011
28.95
28.95
28.95
28.95
0
-0.81(-2.72%)
Dec 13, 2011
29.76
29.76
29.76
29.76
0
-0.06(-0.20%)
Dec 09, 2011
29.82
29.82
29.82
29.82
0
+0.30(+1.02%)
Dec 08, 2011
29.52
29.52
29.52
29.52
300
-0.38(-1.27%)
Dec 06, 2011
29.90
29.90
29.90
29.90
200
+0.00(+0.00%)
Dec 05, 2011
29.90
29.90
29.90
29.90
300
+0.11(+0.37%)
Dec 02, 2011
29.79
29.79
29.79
29.79
1,090
+0.22(+0.74%)
Dec 01, 2011
29.80
29.80
29.57
29.57
400
+1.87(+6.75%)
Nov 23, 2011
27.76
27.70
27.70
27.70
2,100
-0.61(-2.15%)
Nov 22, 2011
28.45
28.45
28.24
28.31
550
-0.12(-0.42%)
Nov 21, 2011
28.24
28.45
28.24
28.43
1,830
-0.52(-1.80%)
Nov 18, 2011
28.98
28.98
28.95
28.95
300
-0.08(-0.28%)
Nov 17, 2011
29.03
29.03
29.03
29.03
200
-0.96(-3.19%)
Nov 16, 2011
31.04
31.04
29.73
29.99
1,617
-0.13(-0.44%)
Nov 15, 2011
29.64
30.12
29.64
30.12
560
+0.34(+1.14%)
Nov 14, 2011
30.56
30.56
29.68
29.78
3,032
-0.33(-1.10%)
Nov 11, 2011
30.07
30.11
30.07
30.11
600
+0.73(+2.48%)
Nov 10, 2011
29.38
29.38
29.38
29.38
407
+0.15(+0.50%)
Nov 09, 2011
29.46
29.46
29.23
29.23
500
-0.42(-1.40%)
Nov 04, 2011
29.65
29.65
29.65
29.65
0
-0.25(-0.84%)
Oct 31, 2011
30.11
29.90
29.90
29.90
1,500
-0.67(-2.19%)
Oct 28, 2011
31.15
31.15
30.54
30.57
400
+0.09(+0.30%)
Oct 27, 2011
30.24
30.48
29.99
30.48
1,770
+1.21(+4.14%)
Oct 25, 2011
30.83
29.27
29.27
29.27
3,100
-0.40(-1.35%)
Oct 24, 2011
29.65
29.72
29.65
29.67
2,513
+0.72(+2.48%)
Oct 21, 2011
28.85
28.95
28.85
28.95
2,425
+0.72(+2.55%)
Oct 20, 2011
28.75
28.75
28.23
28.23
1,000
+0.07(+0.25%)
Oct 18, 2011
28.16
28.16
28.16
28.16
0
+0.08(+0.28%)
Oct 17, 2011
29.38
29.38
28.08
28.08
3,738
-0.88(-3.02%)
Oct 14, 2011
28.80
28.95
28.76
28.95
7,698
+0.42(+1.49%)
Oct 13, 2011
28.57
28.57
28.19
28.53
5,006
+0.06(+0.22%)
Oct 12, 2011
28.21
28.49
28.21
28.47
7,068
+0.59(+2.11%)
Oct 11, 2011
27.88
27.88
27.88
27.88
100
+0.10(+0.36%)
Oct 10, 2011
27.99
27.99
27.58
27.78
51,500
+0.49(+1.80%)
Oct 07, 2011
27.47
27.47
27.01
27.29
6,650
+0.04(+0.15%)
Oct 06, 2011
26.75
27.25
26.75
27.25
800
+0.55(+2.06%)
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
.