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
Brazil Bull 3X Direxion
(NY:
BRZU
)
70.46
-2.12 (-2.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2018
751.97
755.21
723.07
736.34
45,376
+4.42(+0.60%)
Dec 28, 2018
726.02
751.38
716.88
731.92
62,579
+16.81(+2.35%)
Dec 27, 2018
657.01
715.11
652.00
715.11
39,964
+25.37(+3.68%)
Dec 26, 2018
644.62
689.74
631.73
689.74
70,138
+33.40(+5.09%)
Dec 24, 2018
669.82
690.91
647.84
656.34
45,360
-25.49(-3.74%)
Dec 21, 2018
708.49
726.07
671.87
681.83
81,659
-24.91(-3.52%)
Dec 20, 2018
720.80
726.37
682.36
706.74
60,907
+35.45(+5.28%)
Dec 19, 2018
734.28
761.23
653.11
671.28
71,258
-40.44(-5.68%)
Dec 18, 2018
712.01
726.07
700.29
711.72
39,966
+18.17(+2.62%)
Dec 17, 2018
722.85
736.33
686.22
693.55
48,825
-26.66(-3.70%)
Dec 14, 2018
719.63
752.44
709.37
720.21
33,780
-29.30(-3.91%)
Dec 13, 2018
744.24
753.91
724.92
749.51
27,627
+6.74(+0.91%)
Dec 12, 2018
756.25
775.59
738.67
742.77
84,860
+36.33(+5.14%)
Dec 11, 2018
723.44
723.44
675.38
706.44
63,732
+22.27(+3.25%)
Dec 10, 2018
710.84
718.46
673.33
684.17
108,776
-62.12(-8.32%)
Dec 07, 2018
791.71
821.30
740.43
746.29
54,664
-45.12(-5.70%)
Dec 06, 2018
710.84
796.69
701.75
791.41
77,831
+11.43(+1.47%)
Dec 04, 2018
835.66
848.26
762.41
779.99
59,595
-44.83(-5.44%)
Dec 03, 2018
864.08
870.53
816.03
824.82
54,676
+15.53(+1.92%)
Nov 30, 2018
813.98
829.21
793.76
809.29
48,247
-3.81(-0.47%)
Nov 29, 2018
819.25
826.28
797.07
813.10
49,420
-0.29(-0.04%)
Nov 28, 2018
781.75
820.13
731.93
813.39
69,678
+47.76(+6.24%)
Nov 27, 2018
706.44
767.68
698.53
765.63
81,571
+84.97(+12.48%)
Nov 26, 2018
732.23
744.24
666.59
680.66
102,779
-77.65(-10.24%)
Nov 23, 2018
762.99
767.68
745.41
758.30
43,749
-38.38(-4.82%)
Nov 21, 2018
796.69
796.69
796.69
0
+44.54(+5.92%)
Nov 20, 2018
806.06
810.46
747.17
752.15
70,989
-85.85(-10.24%)
Nov 19, 2018
840.64
852.36
808.70
838.00
52,122
-33.11(-3.80%)
Nov 16, 2018
822.77
878.73
814.27
871.11
88,451
+37.50(+4.50%)
Nov 15, 2018
782.04
851.19
782.04
833.61
98,565
+60.07(+7.77%)
Nov 14, 2018
773.54
780.28
732.81
773.54
116,085
+32.23(+4.35%)
Nov 13, 2018
741.60
759.77
713.47
741.31
84,676
-39.85(-5.10%)
Nov 12, 2018
797.86
806.65
766.22
781.16
43,747
-29.59(-3.65%)
Nov 09, 2018
811.92
819.54
750.39
810.75
64,411
+13.48(+1.69%)
Nov 08, 2018
852.36
873.75
783.80
797.27
92,039
-75.30(-8.63%)
Nov 07, 2018
878.73
881.66
829.80
872.58
99,484
-12.89(-1.46%)
Nov 06, 2018
896.60
913.89
862.91
885.47
64,991
-45.42(-4.88%)
Nov 05, 2018
937.62
952.57
914.77
930.89
64,567
-23.73(-2.49%)
Nov 02, 2018
957.26
985.09
909.20
954.62
100,946
+36.63(+3.99%)
Nov 01, 2018
897.48
936.75
862.90
917.99
96,418
+56.84(+6.60%)
Oct 31, 2018
871.40
879.32
819.25
861.15
101,914
-13.19(-1.51%)
Oct 30, 2018
789.95
876.09
778.52
874.34
80,111
+96.99(+12.48%)
Oct 29, 2018
937.92
950.52
739.85
777.35
185,910
-86.44(-10.01%)
Oct 26, 2018
817.49
873.46
786.43
863.79
120,245
+65.05(+8.14%)
Oct 25, 2018
777.06
830.97
759.18
798.74
62,763
+58.31(+7.87%)
Oct 24, 2018
856.46
857.34
738.09
740.43
156,626
-99.91(-11.89%)
Oct 23, 2018
808.12
853.83
783.21
840.35
117,086
-12.89(-1.51%)
Oct 22, 2018
849.14
872.28
838.00
853.24
101,949
+51.57(+6.43%)
Oct 19, 2018
815.73
833.02
785.26
801.67
111,089
+18.46(+2.36%)
Oct 18, 2018
852.36
852.36
780.57
783.21
123,440
-83.80(-9.67%)
Oct 17, 2018
825.40
889.87
816.24
867.01
93,525
+26.66(+3.17%)
Oct 16, 2018
822.18
840.93
803.72
840.35
110,842
+73.84(+9.63%)
Oct 15, 2018
777.94
804.89
762.99
766.51
84,325
-23.44(-2.97%)
Oct 12, 2018
779.69
792.29
754.20
789.95
137,801
+61.24(+8.40%)
Oct 11, 2018
785.55
803.47
716.40
728.71
115,365
-33.99(-4.46%)
Oct 10, 2018
814.56
816.61
758.89
762.70
124,068
-96.11(-11.19%)
Oct 09, 2018
835.07
880.49
812.51
858.81
141,914
+29.30(+3.53%)
Oct 08, 2018
846.79
851.19
793.47
829.50
213,108
+140.06(+20.31%)
Oct 05, 2018
700.88
709.08
669.08
689.45
149,443
+6.15(+0.90%)
Oct 04, 2018
689.15
700.88
639.64
683.29
164,620
-15.24(-2.18%)
Oct 03, 2018
755.96
757.42
673.92
698.53
221,935
+63.00(+9.91%)
Oct 02, 2018
608.58
649.89
600.67
635.53
182,201
+92.00(+16.93%)
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
.