Ultrashort MSCI Brazil Capped -2X ETF (NY: BZQ )

14.27 +0.42 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.79 67.25 64.10 65.34 202,436 +0.94(+1.45%)
Jun 29, 2020 65.30 68.03 64.40 64.40 228,090 -3.82(-5.60%)
Jun 26, 2020 65.53 68.70 65.04 68.22 234,808 +6.07(+9.76%)
Jun 25, 2020 63.02 65.60 61.59 62.16 245,632 -2.70(-4.16%)
Jun 24, 2020 61.15 65.83 60.36 64.85 395,904 +5.77(+9.76%)
Jun 23, 2020 59.24 59.53 57.06 59.09 202,519 -3.67(-5.85%)
Jun 22, 2020 60.10 63.35 59.35 62.76 195,873 +0.04(+0.06%)
Jun 19, 2020 61.71 64.14 61.44 62.72 133,081 -1.31(-2.05%)
Jun 18, 2020 64.70 65.26 62.04 64.03 106,702 +1.83(+2.95%)
Jun 17, 2020 63.58 64.07 59.91 62.19 259,533 -2.13(-3.32%)
Jun 16, 2020 59.24 64.74 58.34 64.33 337,329 +0.86(+1.36%)
Jun 15, 2020 67.40 67.92 61.22 63.47 255,913 +2.02(+3.29%)
Jun 12, 2020 61.37 64.93 59.01 61.44 283,735 -5.54(-8.27%)
Jun 11, 2020 63.92 68.60 62.04 66.99 338,157 +9.55(+16.62%)
Jun 10, 2020 53.28 57.96 53.02 57.44 244,088 +3.48(+6.45%)
Jun 09, 2020 56.16 56.39 53.39 53.96 164,073 +1.42(+2.71%)
Jun 08, 2020 57.51 58.00 52.35 52.53 370,714 -6.40(-10.86%)
Jun 05, 2020 56.39 59.53 55.19 58.94 213,843 -5.39(-8.38%)
Jun 04, 2020 64.33 66.06 62.83 64.33 229,663 +0.30(+0.47%)
Jun 03, 2020 62.72 65.26 61.33 64.03 286,758 -6.14(-8.75%)
Jun 02, 2020 75.34 76.12 70.17 70.17 197,517 -9.51(-11.94%)
Jun 01, 2020 81.18 81.59 78.29 79.68 138,917 -1.95(-2.39%)
May 29, 2020 84.55 87.39 80.47 81.63 169,322 -1.05(-1.27%)
May 28, 2020 79.75 83.39 79.04 82.67 140,000 +4.53(+5.80%)
May 27, 2020 80.95 83.95 77.92 78.14 133,431 -7.23(-8.46%)
May 26, 2020 83.09 86.68 81.55 85.37 260,585 -17.11(-16.70%)
May 22, 2020 102.78 104.95 100.35 102.48 125,950 +1.53(+1.52%)
May 21, 2020 104.06 104.36 99.34 100.95 143,188 -9.14(-8.30%)
May 20, 2020 109.26 111.77 106.15 110.08 117,713 -4.01(-3.51%)
May 19, 2020 110.76 114.17 108.40 114.09 107,358 +3.48(+3.15%)
May 18, 2020 115.74 118.06 110.12 110.61 141,290 -17.67(-13.78%)
May 15, 2020 124.46 129.52 119.56 128.28 135,351 +4.34(+3.51%)
May 14, 2020 137.42 141.54 123.34 123.94 164,078 -6.93(-5.29%)
May 13, 2020 126.07 134.61 125.21 130.86 175,399 +0.75(+0.57%)
May 12, 2020 118.40 130.12 116.90 130.12 107,153 +6.29(+5.08%)
May 11, 2020 118.96 124.24 117.48 123.83 82,503 +7.23(+6.20%)
May 08, 2020 122.52 122.93 115.72 116.60 88,346 -11.34(-8.87%)
May 07, 2020 124.31 130.12 120.57 127.94 103,640 +7.75(+6.45%)
May 06, 2020 117.53 122.55 116.22 120.19 131,446 +5.09(+4.42%)
May 05, 2020 111.43 116.52 107.16 115.10 111,014 +1.91(+1.69%)
May 04, 2020 118.69 120.27 113.19 113.19 94,370 -2.92(-2.52%)
May 01, 2020 113.83 117.95 112.11 116.11 93,688 +9.44(+8.85%)
Apr 30, 2020 104.17 108.12 102.71 106.68 98,006 +9.40(+9.66%)
Apr 29, 2020 106.15 106.34 96.57 97.28 96,540 -12.62(-11.48%)
Apr 28, 2020 113.23 116.90 108.10 109.90 123,753 -15.58(-12.41%)
Apr 27, 2020 126.93 131.16 121.62 125.47 81,749 -12.69(-9.19%)
Apr 24, 2020 127.34 147.15 127.05 138.17 402,741 +19.13(+16.07%)
Apr 23, 2020 110.50 119.89 109.00 119.03 101,653 +8.65(+7.84%)
Apr 22, 2020 113.90 113.90 108.37 110.38 73,242 -8.61(-7.24%)
Apr 21, 2020 119.78 121.05 115.21 119.00 81,568 +6.93(+6.18%)
Apr 20, 2020 115.66 116.52 108.92 112.07 85,485 +3.11(+2.85%)
Apr 17, 2020 107.99 114.39 106.79 108.96 56,298 -4.87(-4.28%)
Apr 16, 2020 108.36 115.21 108.21 113.83 72,756 +4.27(+3.90%)
Apr 15, 2020 111.09 113.04 106.53 109.56 103,412 +4.91(+4.69%)
Apr 14, 2020 102.78 104.88 99.22 104.65 87,311 -2.88(-2.68%)
Apr 13, 2020 111.21 114.80 107.09 107.54 65,190 +1.54(+1.45%)
Apr 09, 2020 101.62 107.50 97.73 106.00 102,368 +0.11(+0.11%)
Apr 08, 2020 117.87 118.24 104.88 105.89 73,975 -11.79(-10.02%)
Apr 07, 2020 103.98 117.72 103.34 117.68 120,673 -10.75(-8.37%)
Apr 06, 2020 128.92 135.26 120.08 128.43 106,390 -23.14(-15.27%)
Apr 03, 2020 142.21 156.72 140.08 151.57 107,549 +15.28(+11.21%)
Apr 02, 2020 139.81 142.58 129.18 136.29 104,357 -6.44(-4.51%)
Apr 01, 2020 146.55 148.46 140.22 142.73 89,574 +10.33(+7.81%)
Mar 31, 2020 127.23 134.80 122.74 132.40 75,331 +5.65(+4.46%)
Mar 30, 2020 124.72 131.01 123.19 126.75 77,640 -1.83(-1.43%)
Mar 27, 2020 125.73 129.25 118.81 128.58 68,850 +18.38(+16.68%)
Mar 26, 2020 113.86 119.07 107.09 110.20 81,521 -11.87(-9.72%)
Mar 25, 2020 142.10 143.93 110.57 122.06 117,239 -19.43(-13.73%)
Mar 24, 2020 151.81 152.85 134.54 141.49 73,547 -44.92(-24.10%)
Mar 23, 2020 180.06 192.47 172.92 186.41 72,766 +24.07(+14.83%)
Mar 20, 2020 141.08 168.06 136.00 162.34 92,635 -1.76(-1.07%)
Mar 19, 2020 185.96 200.16 148.74 164.10 60,703 -16.44(-9.11%)
Mar 18, 2020 172.10 190.45 159.39 180.54 69,427 +40.47(+28.90%)
Mar 17, 2020 154.61 170.94 129.83 140.07 92,815 -39.65(-22.06%)
Mar 16, 2020 169.07 182.38 156.66 179.72 75,346 +49.37(+37.87%)
Mar 13, 2020 121.87 186.56 121.35 130.35 152,466 -65.18(-33.33%)
Mar 12, 2020 192.39 205.51 176.62 195.53 131,525 +49.11(+33.54%)
Mar 11, 2020 129.57 159.35 128.11 146.42 149,555 +23.43(+19.05%)
Mar 10, 2020 133.57 142.87 122.81 122.99 104,079 -29.49(-19.34%)
Mar 09, 2020 146.46 152.63 141.72 152.48 143,003 +33.67(+28.34%)
Mar 06, 2020 119.11 121.16 114.51 118.81 129,856 +9.83(+9.02%)
Mar 05, 2020 104.16 112.75 103.11 108.98 150,256 +10.65(+10.83%)
Mar 04, 2020 96.98 101.84 96.72 98.33 111,676 -1.72(-1.72%)
Mar 03, 2020 95.82 101.32 90.78 100.05 289,736 +4.63(+4.86%)
Mar 02, 2020 99.52 101.47 94.81 95.41 159,469 -5.31(-5.27%)
Feb 28, 2020 108.38 110.58 100.72 100.72 168,628 -3.21(-3.09%)
Feb 27, 2020 102.10 104.90 95.56 103.93 191,070 +6.99(+7.21%)
Feb 26, 2020 93.21 97.99 90.85 96.94 204,013 +2.39(+2.53%)
Feb 25, 2020 89.28 96.49 89.28 94.55 172,151 +3.06(+3.35%)
Feb 24, 2020 89.62 92.83 89.54 91.49 59,375 +8.18(+9.82%)
Feb 21, 2020 84.01 84.72 82.44 83.30 47,869 +1.57(+1.92%)
Feb 20, 2020 79.60 81.90 79.04 81.73 58,986 +3.66(+4.69%)
Feb 19, 2020 79.34 79.42 77.96 78.07 44,477 -2.17(-2.70%)
Feb 18, 2020 80.39 81.58 79.86 80.24 45,560 +1.91(+2.43%)
Feb 14, 2020 77.29 79.30 77.29 78.33 44,605 -0.56(-0.71%)
Feb 13, 2020 77.81 79.19 77.51 78.89 83,780 +1.57(+2.03%)
Feb 12, 2020 77.85 78.37 75.47 77.32 55,188 -0.90(-1.15%)
Feb 11, 2020 78.97 79.34 77.81 78.22 68,004 -3.42(-4.19%)
Feb 10, 2020 80.95 82.67 80.80 81.64 69,481 +1.48(+1.84%)
Feb 07, 2020 78.63 80.28 78.37 80.16 84,153 +2.88(+3.72%)
Feb 06, 2020 73.03 77.92 73.03 77.29 55,879 +2.58(+3.45%)
Feb 05, 2020 72.84 75.01 72.54 74.71 76,266 -0.90(-1.19%)
Feb 04, 2020 74.56 76.05 73.92 75.60 90,852 -0.90(-1.17%)
Feb 03, 2020 77.40 77.40 75.27 76.50 63,462 -2.47(-3.12%)
Jan 31, 2020 78.33 80.05 77.77 78.97 130,204 +3.51(+4.66%)
Jan 30, 2020 77.96 79.49 75.34 75.45 166,326 +0.60(+0.80%)
Jan 29, 2020 72.80 74.93 72.50 74.86 26,093 +2.58(+3.57%)
Jan 28, 2020 73.92 74.97 72.09 72.28 65,944 -3.51(-4.64%)
Jan 27, 2020 74.78 75.90 74.18 75.79 159,439 +5.27(+7.47%)
Jan 24, 2020 69.40 71.04 69.14 70.52 75,965 +1.72(+2.50%)
Jan 23, 2020 71.34 72.02 68.50 68.80 39,361 -1.79(-2.54%)
Jan 22, 2020 71.31 71.79 70.48 70.60 48,889 -2.62(-3.57%)
Jan 21, 2020 70.93 73.25 70.75 73.21 99,433 +3.29(+4.70%)
Jan 17, 2020 70.97 71.98 69.77 69.92 34,865 -2.80(-3.85%)
Jan 16, 2020 72.09 74.00 71.79 72.73 20,171 -0.41(-0.56%)
Jan 15, 2020 71.19 73.14 71.16 73.14 21,675 +3.21(+4.60%)
Jan 14, 2020 70.37 71.08 69.85 69.92 20,578 -0.52(-0.74%)
Jan 13, 2020 71.53 71.53 69.98 70.45 12,616 -1.12(-1.57%)
Jan 10, 2020 69.14 71.79 68.52 71.57 42,652 +1.12(+1.59%)
Jan 09, 2020 69.81 70.97 69.44 70.45 68,076 +1.16(+1.67%)
Jan 08, 2020 69.40 70.04 67.83 69.29 51,685 +0.49(+0.71%)
Jan 07, 2020 69.89 70.30 68.17 68.80 72,653 +0.15(+0.22%)
Jan 06, 2020 68.58 68.84 67.27 68.65 72,568 +2.09(+3.14%)
Jan 03, 2020 67.16 67.16 65.92 66.56 33,741 +1.08(+1.66%)
Jan 02, 2020 67.38 67.38 65.33 65.48 73,956 -2.77(-4.05%)
Dec 31, 2019 68.99 69.36 68.20 68.24 18,998 -0.78(-1.14%)
Dec 30, 2019 67.79 69.14 67.53 69.03 40,957 +0.07(+0.11%)
Dec 27, 2019 68.50 69.25 68.20 68.95 62,533 +1.05(+1.54%)
Dec 26, 2019 69.74 69.74 67.83 67.91 46,023 -2.92(-4.12%)
Dec 24, 2019 70.82 71.23 70.67 70.82 17,927 +0.89(+1.27%)
Dec 23, 2019 70.37 70.74 69.86 69.93 33,226 -1.43(-2.01%)
Dec 20, 2019 70.85 71.73 70.63 71.36 20,011 +0.92(+1.30%)
Dec 19, 2019 72.24 72.24 70.08 70.44 29,944 -1.07(-1.49%)
Dec 18, 2019 72.65 72.91 71.33 71.51 50,710 -1.98(-2.70%)
Dec 17, 2019 74.19 74.48 73.13 73.49 21,073 -0.07(-0.10%)
Dec 16, 2019 73.27 73.75 72.43 73.57 85,000 -1.32(-1.77%)
Dec 13, 2019 75.51 75.84 73.27 74.89 30,140 +0.18(+0.25%)
Dec 12, 2019 76.95 76.98 74.37 74.71 100,302 -2.94(-3.78%)
Dec 11, 2019 77.90 78.75 77.53 77.64 21,817 -1.76(-2.22%)
Dec 10, 2019 79.00 80.18 78.93 79.41 27,314 +0.59(+0.75%)
Dec 09, 2019 79.41 79.41 77.90 78.82 28,820 +0.40(+0.52%)
Dec 06, 2019 79.41 79.96 78.08 78.42 83,750 -2.46(-3.04%)
Dec 05, 2019 81.83 82.20 80.10 80.88 48,294 -1.52(-1.85%)
Dec 04, 2019 82.42 82.75 81.57 82.40 49,685 -1.74(-2.07%)
Dec 03, 2019 84.33 85.58 84.00 84.14 35,171 -0.44(-0.52%)
Dec 02, 2019 84.70 85.43 84.03 84.59 64,266 -2.50(-2.87%)
Nov 29, 2019 86.46 87.41 85.76 87.08 56,114 -1.40(-1.58%)
Nov 27, 2019 89.18 90.83 87.82 88.48 69,755 -0.04(-0.04%)
Nov 26, 2019 88.37 90.87 88.22 88.52 95,417 +2.53(+2.95%)
Nov 25, 2019 85.21 86.16 84.51 85.98 33,238 +1.62(+1.92%)
Nov 22, 2019 84.29 85.39 83.71 84.36 30,249 -1.51(-1.75%)
Nov 21, 2019 88.18 89.19 85.87 85.87 42,082 -3.36(-3.77%)
Nov 20, 2019 89.26 90.06 87.63 89.23 40,686 +0.24(+0.27%)
Nov 19, 2019 88.22 89.84 88.22 88.99 42,138 +0.73(+0.83%)
Nov 18, 2019 85.69 88.48 85.69 88.26 58,739 +3.38(+3.98%)
Nov 15, 2019 85.61 85.69 84.55 84.88 19,712 -2.43(-2.78%)
Nov 14, 2019 87.41 88.52 86.64 87.30 22,645 -0.22(-0.25%)
Nov 13, 2019 87.89 89.47 86.83 87.52 57,931 +1.65(+1.92%)
Nov 12, 2019 85.50 87.16 85.43 85.87 56,234 +3.12(+3.77%)
Nov 11, 2019 84.88 85.32 82.46 82.75 101,052 -2.17(-2.55%)
Nov 08, 2019 82.90 85.50 81.94 84.92 104,551 +5.07(+6.35%)
Nov 07, 2019 80.36 80.58 78.60 79.85 48,558 -0.51(-0.64%)
Nov 06, 2019 81.24 81.98 78.60 80.36 75,800 +3.09(+3.99%)
Nov 05, 2019 77.57 78.05 76.47 77.28 36,919 -0.81(-1.03%)
Nov 04, 2019 76.36 78.12 76.25 78.08 43,420 +0.15(+0.19%)
Nov 01, 2019 77.68 79.00 76.51 77.94 89,985 -1.65(-2.08%)
Oct 31, 2019 78.67 81.43 78.64 79.59 93,142 +2.32(+3.00%)
Oct 30, 2019 80.62 81.68 77.22 77.27 55,156 -2.32(-2.91%)
Oct 29, 2019 78.64 79.70 77.97 79.59 36,513 +1.76(+2.27%)
Oct 28, 2019 78.16 78.42 77.20 77.83 36,593 -1.58(-1.99%)
Oct 25, 2019 80.14 80.62 78.67 79.41 59,109 -1.95(-2.39%)
Oct 24, 2019 79.22 81.83 79.19 81.35 64,342 +1.14(+1.42%)
Oct 23, 2019 82.82 82.97 79.88 80.21 104,809 -2.35(-2.85%)
Oct 22, 2019 85.17 85.47 81.65 82.57 99,661 -4.22(-4.86%)
Oct 21, 2019 89.14 89.58 86.78 86.78 47,486 -1.55(-1.75%)
Oct 18, 2019 89.18 89.36 87.52 88.33 30,575 -1.58(-1.76%)
Oct 17, 2019 87.16 90.46 86.86 89.91 57,109 +1.25(+1.41%)
Oct 16, 2019 92.96 93.00 88.55 88.66 65,007 -2.17(-2.39%)
Oct 15, 2019 89.87 90.94 89.18 90.83 30,960 +1.14(+1.27%)
Oct 14, 2019 90.13 90.68 89.43 89.69 24,041 +0.59(+0.66%)
Oct 11, 2019 91.38 91.64 87.63 89.10 96,356 -4.77(-5.09%)
Oct 10, 2019 94.61 95.31 91.71 93.88 35,470 -0.07(-0.08%)
Oct 09, 2019 94.10 96.34 92.96 93.95 50,554 -2.42(-2.52%)
Oct 08, 2019 94.10 96.56 92.85 96.38 97,471 +1.07(+1.12%)
Oct 07, 2019 91.05 95.38 90.31 95.31 74,105 +5.14(+5.70%)
Oct 04, 2019 92.85 93.18 89.69 90.17 31,773 -3.86(-4.10%)
Oct 03, 2019 95.75 97.51 93.29 94.02 66,019 -2.02(-2.10%)
Oct 02, 2019 94.32 97.00 94.32 96.04 30,000 +3.89(+4.22%)
Oct 01, 2019 91.34 92.67 90.83 92.15 45,327 +2.02(+2.24%)
Sep 30, 2019 90.20 91.05 89.47 90.13 38,453 +0.44(+0.49%)
Sep 27, 2019 89.98 91.16 88.63 89.69 58,810 +0.07(+0.08%)
Sep 26, 2019 89.58 91.12 89.21 89.62 72,863 -1.32(-1.45%)
Sep 25, 2019 93.77 94.87 90.68 90.94 41,858 -0.10(-0.11%)
Sep 24, 2019 90.00 92.20 90.00 91.04 66,057 +1.03(+1.14%)
Sep 23, 2019 90.61 91.19 89.89 90.01 48,851 +1.21(+1.36%)
Sep 20, 2019 90.03 91.58 88.73 88.81 48,100 -0.97(-1.08%)
Sep 19, 2019 85.81 90.07 85.49 89.78 26,727 +2.81(+3.24%)
Sep 18, 2019 86.64 88.73 86.03 86.97 36,518 +0.97(+1.13%)
Sep 17, 2019 89.53 89.73 85.92 85.99 32,064 -2.16(-2.45%)
Sep 16, 2019 89.82 90.07 87.00 88.16 32,707 -0.22(-0.24%)
Sep 13, 2019 85.31 88.70 84.95 88.37 42,000 +2.74(+3.20%)
Sep 12, 2019 85.09 86.61 84.55 85.63 67,273 -1.48(-1.70%)
Sep 11, 2019 87.69 87.69 85.81 87.11 38,642 -2.63(-2.93%)
Sep 10, 2019 90.79 91.87 88.48 89.74 59,676 +0.54(+0.61%)
Sep 09, 2019 88.26 89.85 86.32 89.20 56,862 +0.04(+0.04%)
Sep 06, 2019 88.73 89.24 87.72 89.17 37,842 -2.20(-2.41%)
Sep 05, 2019 89.53 91.51 88.01 91.37 64,526 -2.02(-2.16%)
Sep 04, 2019 94.76 95.59 93.06 93.39 37,829 -6.06(-6.09%)
Sep 03, 2019 97.86 100.31 95.59 99.45 62,708 +4.73(+4.99%)
Aug 30, 2019 95.15 96.45 94.14 94.72 41,224 -3.10(-3.17%)
Aug 29, 2019 100.78 102.19 97.05 97.82 52,631 -4.51(-4.41%)
Aug 28, 2019 104.53 105.61 101.58 102.33 64,788 -2.20(-2.11%)
Aug 27, 2019 103.59 107.31 101.25 104.53 146,968 -0.72(-0.69%)
Aug 26, 2019 101.29 106.81 100.82 105.25 92,712 +3.36(+3.29%)
Aug 23, 2019 97.14 102.91 94.47 101.90 128,553 +6.46(+6.76%)
Aug 22, 2019 92.27 95.59 91.15 95.44 71,543 +4.44(+4.88%)
Aug 21, 2019 93.21 94.76 90.86 91.01 91,325 -4.73(-4.94%)
Aug 20, 2019 97.64 98.91 93.82 95.73 84,961 -0.76(-0.79%)
Aug 19, 2019 90.75 97.07 90.63 96.49 63,199 +3.79(+4.09%)
Aug 16, 2019 92.09 93.96 91.40 92.70 73,910 -1.12(-1.19%)
Aug 15, 2019 93.03 97.72 92.41 93.82 83,824 -0.04(-0.04%)
Aug 14, 2019 90.61 94.11 89.92 93.86 89,587 +8.26(+9.65%)
Aug 13, 2019 90.00 90.97 84.15 85.60 87,052 -3.57(-4.00%)
Aug 12, 2019 89.60 90.57 88.01 89.17 54,960 +5.30(+6.32%)
Aug 09, 2019 83.32 84.84 82.10 83.86 75,324 +1.05(+1.26%)
Aug 08, 2019 85.42 85.56 82.78 82.82 31,027 -4.36(-5.01%)
Aug 07, 2019 91.55 92.09 87.00 87.18 89,255 -0.87(-0.98%)
Aug 06, 2019 88.48 91.01 87.80 88.05 67,827 -3.39(-3.71%)
Aug 05, 2019 89.67 92.67 89.31 91.44 115,645 +6.71(+7.92%)
Aug 02, 2019 83.25 86.21 82.71 84.73 71,748 +0.90(+1.08%)
Aug 01, 2019 81.63 84.26 79.64 83.83 78,584 +1.37(+1.66%)
Jul 31, 2019 79.46 84.48 79.07 82.46 154,150 +2.27(+2.83%)
Jul 30, 2019 80.40 80.83 78.96 80.18 26,119 +1.26(+1.60%)
Jul 29, 2019 80.15 81.30 78.92 78.92 31,881 -0.25(-0.32%)
Jul 26, 2019 79.14 80.91 78.81 79.17 47,684 -1.19(-1.48%)
Jul 25, 2019 78.36 81.23 78.36 80.37 51,085 +2.71(+3.48%)
Jul 24, 2019 77.52 77.84 76.29 77.66 14,662 -0.58(-0.74%)
Jul 23, 2019 77.05 78.63 76.87 78.24 25,744 +1.55(+2.02%)
Jul 22, 2019 76.36 77.08 75.89 76.69 38,650 -0.58(-0.75%)
Jul 19, 2019 75.50 77.73 75.50 77.26 64,318 +2.13(+2.83%)
Jul 18, 2019 76.83 77.03 74.74 75.14 34,702 -2.24(-2.89%)
Jul 17, 2019 77.44 78.02 76.61 77.37 32,384 -0.87(-1.11%)
Jul 16, 2019 77.55 78.71 76.69 78.24 42,191 +0.65(+0.84%)
Jul 15, 2019 76.25 78.09 76.00 77.59 61,854 +1.30(+1.70%)
Jul 12, 2019 74.88 76.65 74.41 76.29 51,482 +0.83(+1.10%)
Jul 11, 2019 74.85 76.36 74.05 75.46 54,459 +0.51(+0.69%)
Jul 10, 2019 75.53 75.53 73.40 74.95 158,031 -2.46(-3.18%)
Jul 09, 2019 79.93 79.93 76.97 77.41 37,472 -1.37(-1.74%)
Jul 08, 2019 79.39 79.72 78.35 78.78 43,988 -1.05(-1.31%)
Jul 05, 2019 81.70 82.64 79.64 79.82 141,583 -5.34(-6.27%)
Jul 03, 2019 87.29 87.47 84.56 85.16 32,020 -1.80(-2.07%)
Jul 02, 2019 85.81 88.17 84.22 86.97 70,209 +1.59(+1.86%)
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.