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
)
14.27
+0.42 (+3.03%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
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
.