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 (%)
Apr 28, 2017
1080
1146
1076
1141
5,659
+40.42(+3.67%)
Apr 27, 2017
1140
1143
1078
1101
5,732
-16.46(-1.47%)
Apr 26, 2017
1099
1138
1083
1118
7,548
-29.45(-2.57%)
Apr 25, 2017
1094
1152
1083
1147
10,527
+1.73(+0.15%)
Apr 24, 2017
1144
1164
1134
1145
12,802
+92.99(+8.84%)
Apr 21, 2017
1081
1094
1051
1052
12,842
-21.08(-1.96%)
Apr 20, 2017
1121
1124
1054
1073
11,875
-10.40(-0.96%)
Apr 19, 2017
1167
1174
1083
1084
10,254
-75.94(-6.55%)
Apr 18, 2017
1164
1214
1145
1160
7,810
-26.57(-2.24%)
Apr 17, 2017
1122
1187
1110
1186
12,858
+127.63(+12.06%)
Apr 13, 2017
1138
1146
1055
1059
14,207
-78.25(-6.88%)
Apr 12, 2017
1141
1141
1105
1137
9,318
-6.93(-0.61%)
Apr 11, 2017
1159
1171
1072
1144
15,419
-6.07(-0.53%)
Apr 10, 2017
1167
1169
1121
1150
7,511
+8.09(+0.71%)
Apr 07, 2017
1154
1204
1125
1142
8,246
+19.35(+1.72%)
Apr 06, 2017
1166
1207
1109
1122
10,763
-60.64(-5.13%)
Apr 05, 2017
1280
1301
1181
1183
8,073
-78.55(-6.23%)
Apr 04, 2017
1210
1266
1194
1262
3,919
+31.48(+2.56%)
Apr 03, 2017
1210
1234
1192
1230
3,777
+41.00(+3.45%)
Mar 31, 2017
1163
1220
1144
1189
6,737
+1.16(+0.10%)
Mar 30, 2017
1219
1240
1180
1188
7,373
-50.83(-4.10%)
Mar 29, 2017
1167
1241
1167
1239
9,640
+76.53(+6.58%)
Mar 28, 2017
1162
1180
1139
1162
7,397
+10.97(+0.95%)
Mar 27, 2017
1107
1157
1097
1151
9,602
-8.95(-0.77%)
Mar 24, 2017
1130
1167
1117
1160
7,829
+48.80(+4.39%)
Mar 23, 2017
1102
1145
1094
1111
10,962
-37.54(-3.27%)
Mar 22, 2017
1117
1178
1094
1149
13,908
+22.52(+2.00%)
Mar 21, 2017
1247
1266
1119
1126
14,089
-127.73(-10.18%)
Mar 20, 2017
1158
1262
1152
1254
9,720
+75.47(+6.40%)
Mar 17, 2017
1264
1272
1166
1179
6,182
-64.11(-5.16%)
Mar 16, 2017
1286
1288
1230
1243
6,676
-25.99(-2.05%)
Mar 15, 2017
1155
1277
1123
1269
11,622
+134.28(+11.84%)
Mar 14, 2017
1175
1193
1128
1135
6,763
-66.13(-5.51%)
Mar 13, 2017
1191
1213
1170
1201
4,026
+25.12(+2.14%)
Mar 10, 2017
1193
1197
1150
1176
8,064
+67.00(+6.04%)
Mar 09, 2017
1153
1160
1093
1109
8,556
-44.76(-3.88%)
Mar 08, 2017
1211
1213
1124
1153
13,890
-110.89(-8.77%)
Mar 07, 2017
1310
1316
1259
1264
4,613
-13.86(-1.08%)
Mar 06, 2017
1341
1341
1272
1278
5,670
-52.26(-3.93%)
Mar 03, 2017
1274
1335
1241
1330
15,216
+110.01(+9.01%)
Mar 02, 2017
1318
1329
1219
1220
11,951
-159.97(-11.59%)
Mar 01, 2017
1319
1385
1314
1380
13,498
+121.57(+9.66%)
Feb 28, 2017
1344
1344
1251
1259
11,998
-87.21(-6.48%)
Feb 27, 2017
1316
1370
1316
1346
7,961
+23.10(+1.75%)
Feb 24, 2017
1380
1385
1322
1323
13,764
-135.43(-9.29%)
Feb 23, 2017
1588
1597
1454
1458
7,271
-66.12(-4.34%)
Feb 22, 2017
1504
1527
1492
1524
5,220
+11.84(+0.78%)
Feb 21, 2017
1504
1515
1473
1513
7,237
+86.91(+6.10%)
Feb 17, 2017
1426
1426
1426
0
-18.77(-1.30%)
Feb 16, 2017
1545
1547
1436
1444
15,476
-73.05(-4.81%)
Feb 15, 2017
1422
1522
1411
1517
15,170
+118.10(+8.44%)
Feb 14, 2017
1364
1404
1306
1399
8,251
+49.38(+3.66%)
Feb 13, 2017
1341
1372
1324
1350
8,381
+26.57(+2.01%)
Feb 10, 2017
1281
1335
1280
1323
9,930
+77.96(+6.26%)
Feb 09, 2017
1255
1276
1227
1245
9,456
-15.30(-1.21%)
Feb 08, 2017
1194
1268
1191
1261
7,932
+59.19(+4.93%)
Feb 07, 2017
1226
1235
1198
1202
4,185
-4.90(-0.41%)
Feb 06, 2017
1237
1250
1201
1206
9,511
-54.29(-4.31%)
Feb 03, 2017
1258
1296
1246
1261
8,123
+25.12(+2.03%)
Feb 02, 2017
1234
1256
1213
1236
5,713
+21.37(+1.76%)
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
.