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
Ultrashort MSCI Brazil Capped -2X ETF
(NY:
BZQ
)
15.12
+0.08 (+0.52%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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:
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 (%)
Nov 30, 2020
41.20
43.33
41.01
42.32
167,133
+1.27(+3.10%)
Nov 27, 2020
41.82
41.82
40.43
41.05
48,289
-0.39(-0.93%)
Nov 25, 2020
42.40
42.48
41.01
41.44
155,209
-1.12(-2.63%)
Nov 24, 2020
44.02
44.14
42.36
42.55
196,552
-3.05(-6.68%)
Nov 23, 2020
44.91
46.45
44.91
45.60
165,391
-0.46(-1.00%)
Nov 20, 2020
45.22
46.37
44.91
46.06
150,258
+1.81(+4.10%)
Nov 19, 2020
45.22
45.52
43.94
44.25
201,117
-1.58(-3.45%)
Nov 18, 2020
44.37
45.83
43.60
45.83
264,047
+1.81(+4.12%)
Nov 17, 2020
46.57
46.68
43.60
44.02
305,074
-2.66(-5.70%)
Nov 16, 2020
47.26
48.19
46.64
46.68
283,764
-2.39(-4.87%)
Nov 13, 2020
50.89
51.27
48.84
49.07
176,619
-1.89(-3.71%)
Nov 12, 2020
48.77
51.74
48.53
50.96
268,946
+3.12(+6.53%)
Nov 11, 2020
47.76
48.46
47.16
47.84
125,309
-0.12(-0.24%)
Nov 10, 2020
48.11
48.15
46.14
47.96
145,003
-1.00(-2.05%)
Nov 09, 2020
45.68
49.54
45.41
48.96
227,818
-2.28(-4.44%)
Nov 06, 2020
54.28
54.94
50.87
51.23
136,054
-3.28(-6.02%)
Nov 05, 2020
56.33
57.21
53.99
54.51
233,694
-6.17(-10.17%)
Nov 04, 2020
63.12
63.89
59.64
60.69
254,109
-4.32(-6.65%)
Nov 03, 2020
63.73
66.63
63.16
65.01
210,082
-1.85(-2.77%)
Nov 02, 2020
66.70
67.90
65.66
66.86
165,867
-1.16(-1.70%)
Oct 30, 2020
66.70
69.17
66.16
68.02
282,866
+2.82(+4.32%)
Oct 29, 2020
68.48
69.79
64.58
65.20
342,317
-1.66(-2.48%)
Oct 28, 2020
63.73
66.94
63.39
66.86
394,872
+6.60(+10.95%)
Oct 27, 2020
57.60
60.42
57.60
60.26
161,681
+3.16(+5.54%)
Oct 26, 2020
57.29
59.03
56.40
57.10
278,480
-0.19(-0.34%)
Oct 23, 2020
55.94
57.48
55.71
57.29
170,735
+1.23(+2.20%)
Oct 22, 2020
57.64
57.76
55.48
56.06
178,205
-2.12(-3.65%)
Oct 21, 2020
58.29
58.45
55.86
58.18
309,615
+0.27(+0.47%)
Oct 20, 2020
58.49
58.56
56.29
57.91
264,677
-2.20(-3.66%)
Oct 19, 2020
59.91
60.30
57.79
60.11
263,152
-1.16(-1.89%)
Oct 16, 2020
59.95
61.27
59.72
61.27
109,331
+1.39(+2.32%)
Oct 15, 2020
61.09
61.25
58.80
59.88
167,548
+0.69(+1.17%)
Oct 14, 2020
58.45
59.45
57.68
59.18
191,437
-0.19(-0.32%)
Oct 13, 2020
60.38
61.73
58.37
59.37
196,642
+0.85(+1.45%)
Oct 12, 2020
59.18
59.64
58.10
58.53
64,854
-1.27(-2.13%)
Oct 09, 2020
60.18
60.73
58.10
59.80
196,215
-0.96(-1.59%)
Oct 08, 2020
64.35
64.74
60.38
60.76
214,840
-3.86(-5.97%)
Oct 07, 2020
63.08
65.80
62.58
64.62
193,206
+0.50(+0.78%)
Oct 06, 2020
60.96
65.01
59.41
64.12
231,246
+1.47(+2.34%)
Oct 05, 2020
67.13
67.71
62.19
62.65
164,972
-5.94(-8.66%)
Oct 02, 2020
67.09
68.71
64.47
68.60
268,635
+2.43(+3.67%)
Oct 01, 2020
67.48
68.90
65.91
66.16
192,764
+0.08(+0.12%)
Sep 30, 2020
67.82
67.82
65.08
66.09
222,332
-2.85(-4.14%)
Sep 29, 2020
68.13
68.94
65.16
68.94
257,131
+1.66(+2.47%)
Sep 28, 2020
60.53
68.17
60.18
67.28
265,467
+5.02(+8.05%)
Sep 25, 2020
64.27
64.78
62.13
62.27
180,714
+0.93(+1.51%)
Sep 24, 2020
64.35
65.43
59.64
61.34
321,023
-3.63(-5.58%)
Sep 23, 2020
61.73
65.24
61.34
64.97
297,593
+4.21(+6.92%)
Sep 22, 2020
59.03
61.81
58.56
60.76
214,763
+1.31(+2.21%)
Sep 21, 2020
61.15
62.50
59.07
59.45
284,731
+1.74(+3.01%)
Sep 18, 2020
54.01
57.83
53.97
57.72
255,986
+4.78(+9.04%)
Sep 17, 2020
55.67
55.83
52.82
52.93
192,267
-0.89(-1.65%)
Sep 16, 2020
53.59
54.28
52.32
53.82
167,185
-0.19(-0.36%)
Sep 15, 2020
53.28
54.78
53.05
54.01
139,222
+0.46(+0.86%)
Sep 14, 2020
55.56
56.25
53.24
53.55
221,582
-3.82(-6.66%)
Sep 11, 2020
55.44
57.91
54.82
57.37
321,772
+0.58(+1.02%)
Sep 10, 2020
53.20
56.83
52.66
56.79
269,295
+3.40(+6.36%)
Sep 09, 2020
53.47
54.40
52.89
53.39
174,054
-3.28(-5.79%)
Sep 08, 2020
57.21
57.81
55.02
56.67
219,743
+2.85(+5.30%)
Sep 04, 2020
53.51
56.44
52.62
53.82
261,404
-0.35(-0.64%)
Sep 03, 2020
53.12
55.36
51.27
54.17
356,107
+0.08(+0.14%)
Sep 02, 2020
54.01
55.56
53.94
54.09
162,127
-0.50(-0.92%)
Sep 01, 2020
56.10
56.31
53.32
54.59
189,641
-4.75(-8.00%)
Aug 31, 2020
57.21
59.34
57.21
59.34
129,648
+3.90(+7.03%)
Aug 28, 2020
58.76
58.76
55.32
55.44
166,329
-5.29(-8.70%)
Aug 27, 2020
59.80
62.73
59.72
60.73
172,596
-1.08(-1.75%)
Aug 26, 2020
58.37
63.50
58.10
61.81
149,362
+3.32(+5.67%)
Aug 25, 2020
59.37
60.45
58.22
58.49
116,966
-1.12(-1.88%)
Aug 24, 2020
59.72
60.57
59.34
59.61
117,389
-1.16(-1.90%)
Aug 21, 2020
60.69
62.19
60.69
60.76
191,368
+1.27(+2.14%)
Aug 20, 2020
63.58
64.20
58.95
59.49
240,044
-0.46(-0.77%)
Aug 19, 2020
56.67
59.95
56.64
59.95
149,197
+3.16(+5.57%)
Aug 18, 2020
56.94
58.37
56.02
56.79
211,822
-3.36(-5.58%)
Aug 17, 2020
57.37
61.65
56.71
60.15
171,361
+2.97(+5.20%)
Aug 14, 2020
56.91
57.68
55.71
57.18
183,980
+0.19(+0.34%)
Aug 13, 2020
54.67
57.37
53.63
56.98
229,317
+0.35(+0.61%)
Aug 12, 2020
55.52
58.87
55.21
56.64
225,937
+0.69(+1.24%)
Aug 11, 2020
54.32
56.17
53.36
55.94
213,270
+0.58(+1.05%)
Aug 10, 2020
53.97
56.94
53.28
55.36
170,709
+0.31(+0.56%)
Aug 07, 2020
54.78
56.17
53.66
55.05
210,937
+2.55(+4.85%)
Aug 06, 2020
53.51
53.94
52.04
52.51
190,857
-0.15(-0.29%)
Aug 05, 2020
51.89
54.13
51.16
52.66
190,306
-1.62(-2.99%)
Aug 04, 2020
55.21
56.56
53.39
54.28
331,409
+1.00(+1.88%)
Aug 03, 2020
52.78
54.05
52.43
53.28
169,764
+2.31(+4.54%)
Jul 31, 2020
49.23
51.66
49.15
50.96
247,148
+2.43(+5.01%)
Jul 30, 2020
48.73
50.27
48.15
48.53
258,583
+0.04(+0.08%)
Jul 29, 2020
47.96
49.00
47.57
48.50
176,167
-0.69(-1.41%)
Jul 28, 2020
50.15
50.15
48.42
49.19
190,569
+0.39(+0.79%)
Jul 27, 2020
50.93
51.81
48.80
48.80
261,582
-3.20(-6.16%)
Jul 24, 2020
53.20
54.44
51.00
52.01
449,376
-0.42(-0.81%)
Jul 23, 2020
49.65
52.66
49.00
52.43
329,036
+3.86(+7.94%)
Jul 22, 2020
49.38
49.92
47.99
48.57
270,890
-2.55(-4.98%)
Jul 21, 2020
51.12
51.70
49.58
51.12
325,244
-2.31(-4.33%)
Jul 20, 2020
55.63
55.90
53.24
53.43
112,107
-2.35(-4.22%)
Jul 17, 2020
55.94
56.71
55.36
55.79
141,964
-1.85(-3.21%)
Jul 16, 2020
57.60
58.33
56.75
57.64
138,948
+0.58(+1.01%)
Jul 15, 2020
56.21
58.37
55.94
57.06
180,433
-0.66(-1.14%)
Jul 14, 2020
62.27
62.65
57.60
57.72
250,468
-3.43(-5.62%)
Jul 13, 2020
58.06
61.42
57.48
61.15
237,999
+3.09(+5.32%)
Jul 10, 2020
60.07
60.61
58.06
58.06
112,804
-1.12(-1.89%)
Jul 09, 2020
56.87
60.42
56.67
59.18
201,659
+0.62(+1.05%)
Jul 08, 2020
59.22
60.88
58.49
58.56
158,220
-3.90(-6.24%)
Jul 07, 2020
59.84
62.58
58.95
62.46
221,207
+2.08(+3.45%)
Jul 06, 2020
59.49
61.15
58.22
60.38
134,962
-3.78(-5.89%)
Jul 02, 2020
61.34
64.16
59.88
64.16
215,136
+1.20(+1.90%)
Jul 01, 2020
66.05
66.05
62.42
62.96
211,475
-4.36(-6.48%)
Jun 30, 2020
67.79
69.29
66.05
67.32
196,472
+0.96(+1.45%)
Jun 29, 2020
67.28
70.10
66.36
66.36
221,369
-3.94(-5.60%)
Jun 26, 2020
67.52
70.78
67.01
70.29
227,889
+6.25(+9.76%)
Jun 25, 2020
64.93
67.59
63.46
64.04
238,394
-2.78(-4.16%)
Jun 24, 2020
63.00
67.82
62.19
66.82
384,239
+5.94(+9.76%)
Jun 23, 2020
61.03
61.34
58.80
60.88
196,551
-3.78(-5.85%)
Jun 22, 2020
61.92
65.28
61.15
64.66
190,101
+0.04(+0.06%)
Jun 19, 2020
63.58
66.09
63.31
64.62
129,159
-1.35(-2.05%)
Jun 18, 2020
66.67
67.25
63.93
65.97
103,558
+1.89(+2.95%)
Jun 17, 2020
65.51
66.01
61.73
64.08
251,886
-2.20(-3.32%)
Jun 16, 2020
61.03
66.70
60.11
66.28
327,389
+0.89(+1.36%)
Jun 15, 2020
69.44
69.98
63.08
65.39
248,373
+2.08(+3.29%)
Jun 12, 2020
63.23
66.90
60.80
63.31
275,375
-5.71(-8.27%)
Jun 11, 2020
65.86
70.68
63.93
69.02
328,193
+9.84(+16.62%)
Jun 10, 2020
54.90
59.72
54.63
59.18
236,896
+3.59(+6.45%)
Jun 09, 2020
57.87
58.10
55.02
55.59
159,238
+1.47(+2.71%)
Jun 08, 2020
59.26
59.76
53.94
54.13
359,791
-6.60(-10.86%)
Jun 05, 2020
58.10
61.34
56.87
60.73
207,542
-5.56(-8.38%)
Jun 04, 2020
66.28
68.06
64.74
66.28
222,896
+0.31(+0.47%)
Jun 03, 2020
64.62
67.25
63.19
65.97
278,309
-6.33(-8.75%)
Jun 02, 2020
77.62
78.43
72.30
72.30
191,697
-9.80(-11.94%)
Jun 01, 2020
83.64
84.07
80.67
82.10
134,824
-2.01(-2.39%)
May 29, 2020
87.11
90.05
82.91
84.10
164,333
-1.08(-1.27%)
May 28, 2020
82.18
85.92
81.44
85.18
135,875
+4.67(+5.80%)
May 27, 2020
83.41
86.50
80.29
80.52
129,500
-7.45(-8.46%)
May 26, 2020
85.61
89.31
84.03
87.96
252,907
-17.63(-16.70%)
May 22, 2020
105.90
108.14
103.39
105.59
122,239
+1.58(+1.52%)
May 21, 2020
107.21
107.52
102.35
104.01
138,969
-9.41(-8.30%)
May 20, 2020
112.58
115.16
109.38
113.42
114,244
-4.13(-3.51%)
May 19, 2020
114.12
117.63
111.69
117.55
104,195
+3.59(+3.15%)
May 18, 2020
119.25
121.64
113.46
113.97
137,127
-18.21(-13.78%)
May 15, 2020
128.24
133.45
123.19
132.18
131,363
+4.48(+3.50%)
May 14, 2020
141.59
145.83
127.08
127.70
159,243
-7.14(-5.29%)
May 13, 2020
129.90
138.69
129.01
134.84
170,231
+0.77(+0.58%)
May 12, 2020
121.99
134.07
120.45
134.07
103,996
+6.48(+5.08%)
May 11, 2020
122.57
128.01
121.05
127.58
80,072
+7.45(+6.20%)
May 08, 2020
126.23
126.66
119.23
120.14
85,743
-11.69(-8.87%)
May 07, 2020
128.09
134.07
124.23
131.83
100,586
+7.99(+6.45%)
May 06, 2020
121.10
126.27
119.75
123.84
127,573
+5.25(+4.42%)
May 05, 2020
114.81
120.06
110.42
118.59
107,743
+1.97(+1.69%)
May 04, 2020
122.30
123.92
116.63
116.63
91,590
-3.01(-2.52%)
May 01, 2020
117.28
121.53
115.51
119.64
90,927
+9.72(+8.85%)
Apr 30, 2020
107.33
111.41
105.83
109.92
95,119
+9.68(+9.66%)
Apr 29, 2020
109.38
109.57
99.50
100.23
93,695
-13.00(-11.48%)
Apr 28, 2020
116.67
120.45
111.38
113.23
120,107
-16.05(-12.41%)
Apr 27, 2020
130.79
135.15
125.31
129.28
79,340
-13.08(-9.19%)
Apr 24, 2020
131.21
151.62
130.90
142.36
390,875
+19.71(+16.07%)
Apr 23, 2020
113.85
123.53
112.31
122.65
98,658
+8.91(+7.84%)
Apr 22, 2020
117.36
117.36
111.66
113.73
71,084
-8.87(-7.24%)
Apr 21, 2020
123.42
124.73
118.71
122.61
79,164
+7.14(+6.18%)
Apr 20, 2020
119.17
120.06
112.23
115.47
82,966
+3.20(+2.85%)
Apr 17, 2020
111.27
117.86
110.03
112.27
54,639
-5.02(-4.28%)
Apr 16, 2020
111.65
118.71
111.50
117.28
70,613
+4.40(+3.90%)
Apr 15, 2020
114.47
116.47
109.76
112.89
100,365
+5.05(+4.69%)
Apr 14, 2020
105.90
108.06
102.24
107.83
84,738
-2.97(-2.68%)
Apr 13, 2020
114.58
118.29
110.34
110.80
63,269
+1.58(+1.45%)
Apr 09, 2020
104.71
110.76
100.69
109.22
99,351
+0.12(+0.11%)
Apr 08, 2020
121.45
121.83
108.06
109.10
71,796
-12.15(-10.02%)
Apr 07, 2020
107.14
121.30
106.48
121.26
117,118
-11.07(-8.37%)
Apr 06, 2020
132.83
139.37
123.73
132.33
103,255
-23.84(-15.27%)
Apr 03, 2020
146.53
161.48
144.33
156.17
104,380
+15.74(+11.21%)
Apr 02, 2020
144.06
146.91
133.10
140.43
101,283
-6.64(-4.51%)
Apr 01, 2020
151.00
152.97
144.48
147.07
86,935
+10.65(+7.81%)
Mar 31, 2020
131.09
138.89
126.47
136.42
73,112
+5.83(+4.46%)
Mar 30, 2020
128.51
134.99
126.93
130.59
75,353
-1.89(-1.43%)
Mar 27, 2020
129.55
133.18
122.42
132.48
66,822
+18.94(+16.68%)
Mar 26, 2020
117.32
122.69
110.34
113.54
79,119
-12.23(-9.72%)
Mar 25, 2020
146.41
148.30
113.93
125.77
113,785
-20.22(-13.85%)
Mar 24, 2020
156.64
157.72
138.82
145.99
71,279
-46.35(-24.10%)
Mar 23, 2020
185.79
198.59
178.42
192.34
70,522
+24.83(+14.83%)
Mar 20, 2020
145.57
173.41
140.32
167.51
89,779
-1.81(-1.07%)
Mar 19, 2020
191.88
206.53
153.47
169.32
58,831
-16.97(-9.11%)
Mar 18, 2020
177.57
196.51
164.46
186.29
67,286
+41.76(+28.89%)
Mar 17, 2020
159.53
176.38
133.96
144.53
89,953
-40.91(-22.06%)
Mar 16, 2020
174.45
188.18
161.65
185.44
73,023
+50.94(+37.87%)
Mar 13, 2020
125.75
192.50
125.21
134.50
147,764
-67.25(-33.33%)
Mar 12, 2020
198.51
212.05
182.24
201.75
127,469
+50.67(+33.54%)
Mar 11, 2020
133.69
164.43
132.19
151.08
144,943
+24.18(+19.05%)
Mar 10, 2020
137.82
147.42
126.71
126.91
100,870
-30.43(-19.34%)
Mar 09, 2020
151.12
157.48
146.22
157.33
138,593
+34.74(+28.34%)
Mar 06, 2020
122.89
125.02
118.15
122.59
125,851
+10.14(+9.02%)
Mar 05, 2020
107.47
116.34
106.39
112.44
145,622
+10.99(+10.83%)
Mar 04, 2020
100.07
105.08
99.80
101.45
108,232
-1.77(-1.72%)
Mar 03, 2020
98.87
104.54
93.67
103.23
280,801
+4.78(+4.86%)
Mar 02, 2020
102.69
104.69
97.83
98.45
154,551
-5.48(-5.27%)
Feb 28, 2020
111.83
114.10
103.92
103.92
163,428
-3.32(-3.09%)
Feb 27, 2020
105.35
108.24
98.60
107.24
185,178
+7.21(+7.21%)
Feb 26, 2020
96.17
101.11
93.74
100.03
197,722
+2.47(+2.53%)
Feb 25, 2020
92.12
99.57
92.12
97.56
166,842
+3.16(+3.35%)
Feb 24, 2020
92.47
95.79
92.39
94.40
57,544
+8.44(+9.83%)
Feb 21, 2020
86.69
87.42
85.07
85.95
46,393
+1.62(+1.92%)
Feb 20, 2020
82.14
84.50
81.56
84.33
57,167
+3.78(+4.69%)
Feb 19, 2020
81.87
81.94
80.44
80.55
43,105
-2.24(-2.70%)
Feb 18, 2020
82.95
84.18
82.41
82.79
44,155
+1.97(+2.43%)
Feb 14, 2020
79.74
81.83
79.74
80.82
43,229
-0.58(-0.71%)
Feb 13, 2020
80.28
81.71
79.98
81.40
81,197
+1.62(+2.03%)
Feb 12, 2020
80.32
80.86
77.87
79.78
53,486
-0.93(-1.15%)
Feb 11, 2020
81.48
81.87
80.28
80.71
65,907
-3.53(-4.19%)
Feb 10, 2020
83.52
85.30
83.37
84.24
67,339
+1.52(+1.84%)
Feb 07, 2020
81.13
82.83
80.86
82.71
81,558
+2.97(+3.72%)
Feb 06, 2020
75.35
80.40
75.35
79.74
54,155
+2.66(+3.45%)
Feb 05, 2020
75.16
77.39
74.85
77.08
73,914
-0.93(-1.19%)
Feb 04, 2020
76.93
78.47
76.27
78.01
88,050
-0.93(-1.17%)
Feb 03, 2020
79.86
79.86
77.66
78.94
61,505
-2.54(-3.12%)
Jan 31, 2020
80.82
82.60
80.25
81.48
126,188
+3.62(+4.66%)
Jan 30, 2020
80.44
82.02
77.74
77.86
161,197
+0.62(+0.80%)
Jan 29, 2020
75.12
77.32
74.81
77.24
25,288
+2.66(+3.57%)
Jan 28, 2020
76.27
77.35
74.38
74.58
63,910
-3.62(-4.64%)
Jan 27, 2020
77.16
78.32
76.54
78.20
154,522
+5.44(+7.47%)
Jan 24, 2020
71.61
73.31
71.34
72.77
73,623
+1.77(+2.50%)
Jan 23, 2020
73.61
74.31
70.68
70.99
38,147
-1.85(-2.54%)
Jan 22, 2020
73.57
74.08
72.73
72.84
47,381
-2.70(-3.57%)
Jan 21, 2020
73.19
75.58
73.00
75.54
96,367
+3.39(+4.70%)
Jan 17, 2020
73.23
74.27
71.99
72.15
33,790
-2.89(-3.85%)
Jan 16, 2020
74.38
76.35
74.08
75.04
19,549
-0.42(-0.56%)
Jan 15, 2020
73.46
75.46
73.42
75.46
21,007
+3.32(+4.60%)
Jan 14, 2020
72.61
73.34
72.07
72.15
19,943
-0.54(-0.74%)
Jan 13, 2020
73.81
73.81
72.21
72.69
12,227
-1.16(-1.57%)
Jan 10, 2020
71.34
74.08
70.70
73.84
41,336
+1.16(+1.59%)
Jan 09, 2020
72.03
73.23
71.65
72.69
65,977
+1.20(+1.67%)
Jan 08, 2020
71.61
72.26
69.99
71.49
50,091
+0.50(+0.71%)
Jan 07, 2020
72.11
72.53
70.34
70.99
70,413
+0.15(+0.22%)
Jan 06, 2020
70.76
71.03
69.41
70.84
70,330
+2.16(+3.14%)
Jan 03, 2020
69.29
69.29
68.02
68.68
32,701
+1.12(+1.66%)
Jan 02, 2020
69.53
69.53
67.41
67.56
71,675
-2.85(-4.05%)
Dec 31, 2019
71.18
71.57
70.37
70.41
18,412
-0.81(-1.14%)
Dec 30, 2019
69.95
71.34
69.68
71.22
39,694
+0.08(+0.11%)
Dec 27, 2019
70.68
71.45
70.37
71.15
60,604
+1.08(+1.54%)
Dec 26, 2019
71.96
71.96
69.99
70.07
44,604
-3.01(-4.12%)
Dec 24, 2019
73.07
73.50
72.92
73.07
17,374
-0.03(-0.04%)
Dec 23, 2019
73.57
73.95
73.03
73.10
31,784
-1.50(-2.01%)
Dec 20, 2019
74.06
74.99
73.83
74.60
19,142
+0.96(+1.30%)
Dec 19, 2019
75.52
75.52
73.26
73.64
28,644
-1.11(-1.49%)
Dec 18, 2019
75.95
76.21
74.56
74.76
48,508
-2.07(-2.70%)
Dec 17, 2019
77.56
77.87
76.44
76.83
20,158
-0.08(-0.10%)
Dec 16, 2019
76.60
77.10
75.72
76.91
81,309
-1.38(-1.77%)
Dec 13, 2019
78.94
79.29
76.60
78.29
28,831
+0.19(+0.25%)
Dec 12, 2019
80.44
80.48
77.75
78.10
95,947
-3.07(-3.78%)
Dec 11, 2019
81.44
82.32
81.05
81.17
20,870
-1.84(-2.22%)
Dec 10, 2019
82.59
83.82
82.51
83.01
26,128
+0.61(+0.75%)
Dec 09, 2019
83.01
83.01
81.44
82.40
27,569
+0.42(+0.52%)
Dec 06, 2019
83.01
83.59
81.63
81.97
80,113
-2.57(-3.04%)
Dec 05, 2019
85.54
85.93
83.74
84.55
46,197
-1.59(-1.85%)
Dec 04, 2019
86.16
86.50
85.28
86.14
47,528
-1.82(-2.07%)
Dec 03, 2019
88.16
89.46
87.81
87.96
33,644
-0.46(-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
.