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
)
13.76
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019
84.21
89.52
83.79
87.38
145,467
+2.41(+2.83%)
Jul 30, 2019
85.20
85.66
83.67
84.97
24,648
+1.34(+1.60%)
Jul 29, 2019
84.93
86.16
83.63
83.63
30,085
-0.27(-0.32%)
Jul 26, 2019
83.86
85.74
83.52
83.90
44,998
-1.26(-1.48%)
Jul 25, 2019
83.03
86.08
83.03
85.16
48,208
+2.87(+3.48%)
Jul 24, 2019
82.14
82.49
80.84
82.30
13,836
-0.61(-0.74%)
Jul 23, 2019
81.65
83.33
81.46
82.91
24,294
+1.64(+2.02%)
Jul 22, 2019
80.92
81.68
80.42
81.26
36,473
-0.61(-0.75%)
Jul 19, 2019
80.00
82.37
80.00
81.87
60,695
+2.26(+2.83%)
Jul 18, 2019
81.42
81.63
79.20
79.62
32,747
-2.37(-2.89%)
Jul 17, 2019
82.07
82.68
81.19
81.99
30,560
-0.92(-1.11%)
Jul 16, 2019
82.18
83.40
81.26
82.91
39,815
+0.69(+0.84%)
Jul 15, 2019
80.80
82.75
80.54
82.22
58,370
+1.38(+1.70%)
Jul 12, 2019
79.35
81.22
78.85
80.84
48,582
+0.88(+1.10%)
Jul 11, 2019
79.31
80.92
78.47
79.96
51,392
+0.55(+0.69%)
Jul 10, 2019
80.04
80.04
77.78
79.42
149,130
-2.61(-3.18%)
Jul 09, 2019
84.70
84.70
81.57
82.03
35,361
-1.45(-1.74%)
Jul 08, 2019
84.13
84.47
83.02
83.48
41,511
-1.11(-1.31%)
Jul 05, 2019
86.58
87.57
84.40
84.59
133,609
-5.66(-6.27%)
Jul 03, 2019
92.50
92.69
89.60
90.25
30,217
-1.91(-2.07%)
Jul 02, 2019
90.93
93.44
89.25
92.16
66,254
+1.68(+1.86%)
Jul 01, 2019
87.53
90.94
87.15
90.47
20,230
-0.42(-0.46%)
Jun 28, 2019
90.05
91.39
89.48
90.90
27,679
-0.27(-0.29%)
Jun 27, 2019
93.27
95.41
90.47
91.16
15,945
-0.69(-0.75%)
Jun 26, 2019
91.05
93.07
90.70
91.85
75,018
-1.18(-1.27%)
Jun 25, 2019
89.40
93.42
89.06
93.04
32,542
+4.67(+5.28%)
Jun 24, 2019
89.21
89.66
87.61
88.37
64,662
-0.19(-0.21%)
Jun 21, 2019
90.50
90.50
88.14
88.56
59,674
-0.76(-0.85%)
Jun 20, 2019
88.71
90.77
87.53
89.32
41,034
-3.69(-3.97%)
Jun 19, 2019
95.72
96.97
92.59
93.01
33,797
-2.32(-2.44%)
Jun 18, 2019
97.54
97.54
94.80
95.34
27,157
-5.22(-5.19%)
Jun 17, 2019
99.83
101.31
98.31
100.55
34,364
+0.11(+0.11%)
Jun 14, 2019
97.77
101.50
97.39
100.44
29,942
+4.34(+4.52%)
Jun 13, 2019
95.94
96.98
94.19
96.10
29,572
-1.68(-1.71%)
Jun 12, 2019
96.10
98.42
94.23
97.77
36,472
+2.17(+2.27%)
Jun 11, 2019
98.53
98.91
95.53
95.60
24,108
-5.10(-5.07%)
Jun 10, 2019
100.44
102.04
99.37
100.70
25,852
+1.52(+1.54%)
Jun 07, 2019
100.44
100.51
97.39
99.18
31,518
-1.90(-1.88%)
Jun 06, 2019
101.16
103.25
99.94
101.08
44,832
-3.01(-2.89%)
Jun 05, 2019
99.45
105.16
99.45
104.09
48,927
+4.42(+4.43%)
Jun 04, 2019
101.31
101.81
99.45
99.68
49,565
-2.82(-2.75%)
Jun 03, 2019
101.96
103.67
100.83
102.49
39,383
-1.37(-1.32%)
May 31, 2019
105.42
105.84
101.20
103.86
62,458
-1.56(-1.48%)
May 30, 2019
106.61
106.95
103.48
105.42
60,065
-2.51(-2.33%)
May 29, 2019
109.99
110.87
106.80
107.94
58,657
-3.50(-3.14%)
May 28, 2019
113.95
115.48
110.07
111.44
24,588
-6.02(-5.12%)
May 24, 2019
115.74
118.03
115.74
117.46
16,809
-0.57(-0.48%)
May 23, 2019
119.28
120.43
115.86
118.03
19,688
+1.64(+1.41%)
May 22, 2019
114.60
117.19
113.66
116.39
30,517
-0.65(-0.55%)
May 21, 2019
126.02
127.43
116.43
117.04
40,451
-10.66(-8.35%)
May 20, 2019
132.12
133.10
126.25
127.70
21,194
-5.06(-3.81%)
May 17, 2019
130.59
134.66
127.74
132.76
24,006
+4.46(+3.47%)
May 16, 2019
125.64
129.41
123.85
128.31
21,808
+5.18(+4.21%)
May 15, 2019
125.87
126.94
120.69
123.13
23,475
+3.31(+2.76%)
May 14, 2019
119.51
121.15
118.14
119.82
18,261
-0.99(-0.82%)
May 13, 2019
119.06
121.24
118.26
120.81
47,886
+8.03(+7.12%)
May 10, 2019
112.16
117.27
111.56
112.77
42,496
+0.30(+0.27%)
May 09, 2019
113.23
115.40
110.83
112.47
74,028
+3.20(+2.93%)
May 08, 2019
108.89
109.27
106.99
109.27
66,049
-4.42(-3.88%)
May 07, 2019
115.52
119.36
113.69
113.69
37,354
+1.67(+1.50%)
May 06, 2019
112.96
113.08
111.14
112.01
14,280
+4.07(+3.77%)
May 03, 2019
108.66
109.10
107.52
107.94
15,181
-2.93(-2.64%)
May 02, 2019
111.03
111.63
109.91
110.87
20,552
+0.23(+0.21%)
May 01, 2019
106.68
110.83
105.46
110.64
31,152
+3.77(+3.53%)
Apr 30, 2019
107.14
110.07
106.53
106.87
19,920
-1.03(-0.95%)
Apr 29, 2019
105.81
108.43
105.46
107.90
19,432
+0.11(+0.11%)
Apr 26, 2019
108.51
109.42
106.64
107.79
25,923
-0.80(-0.74%)
Apr 25, 2019
113.31
115.13
108.28
108.58
32,032
-5.41(-4.74%)
Apr 24, 2019
110.33
115.82
110.33
113.99
40,966
+5.33(+4.91%)
Apr 23, 2019
110.87
111.71
107.23
108.66
18,208
-3.54(-3.16%)
Apr 22, 2019
112.51
113.92
110.64
112.20
15,554
-0.15(-0.14%)
Apr 18, 2019
113.61
115.50
108.93
112.35
25,056
-2.55(-2.22%)
Apr 17, 2019
109.65
117.61
109.27
114.91
34,174
+4.15(+3.75%)
Apr 16, 2019
112.96
112.96
108.13
110.75
26,825
-0.69(-0.62%)
Apr 15, 2019
110.18
112.70
109.92
111.44
31,203
-1.56(-1.38%)
Apr 12, 2019
109.61
114.60
107.52
113.00
64,008
+5.75(+5.36%)
Apr 11, 2019
105.01
108.97
104.38
107.25
39,784
+3.96(+3.83%)
Apr 10, 2019
103.14
104.70
101.92
103.29
26,067
-0.95(-0.91%)
Apr 09, 2019
103.44
106.11
103.10
104.25
26,834
+2.55(+2.51%)
Apr 08, 2019
102.87
103.75
101.28
101.69
29,821
-1.56(-1.51%)
Apr 05, 2019
104.47
105.31
101.81
103.25
30,178
-0.88(-0.84%)
Apr 04, 2019
109.88
109.88
103.64
104.13
28,595
-4.99(-4.57%)
Apr 03, 2019
103.98
109.88
103.05
109.12
37,126
+3.20(+3.02%)
Apr 02, 2019
104.40
108.36
104.25
105.92
28,337
+0.23(+0.22%)
Apr 01, 2019
105.50
106.57
103.86
105.69
26,002
-4.30(-3.91%)
Mar 29, 2019
109.92
110.98
106.57
109.99
48,931
-2.06(-1.83%)
Mar 28, 2019
120.62
120.96
110.22
112.05
72,774
-8.15(-6.78%)
Mar 27, 2019
114.56
120.58
113.84
120.20
89,489
+11.73(+10.81%)
Mar 26, 2019
109.42
112.25
107.63
108.47
43,560
-3.43(-3.06%)
Mar 25, 2019
114.07
114.22
110.07
111.90
36,851
-2.78(-2.42%)
Mar 22, 2019
110.26
115.10
108.75
114.68
61,512
+12.11(+11.80%)
Mar 21, 2019
99.45
106.49
99.03
102.57
59,156
+4.61(+4.70%)
Mar 20, 2019
97.43
99.26
94.54
97.96
23,550
+1.38(+1.43%)
Mar 19, 2019
95.52
96.84
93.81
96.58
25,051
+0.38(+0.39%)
Mar 18, 2019
99.35
99.54
95.78
96.20
29,195
-3.41(-3.43%)
Mar 15, 2019
100.14
100.33
98.48
99.61
22,469
-2.20(-2.16%)
Mar 14, 2019
100.37
103.71
100.26
101.81
24,071
+2.39(+2.40%)
Mar 13, 2019
102.27
103.10
98.13
99.42
36,338
-1.93(-1.91%)
Mar 12, 2019
102.31
102.64
100.41
101.36
27,348
-1.25(-1.22%)
Mar 11, 2019
106.55
106.59
102.27
102.61
25,212
-7.28(-6.63%)
Mar 08, 2019
112.81
113.38
109.55
109.89
26,213
-2.58(-2.29%)
Mar 07, 2019
109.96
114.89
109.96
112.47
40,012
+1.74(+1.58%)
Mar 06, 2019
104.84
111.56
104.47
110.72
60,497
+5.69(+5.42%)
Mar 05, 2019
106.44
107.35
103.71
105.03
23,216
-1.58(-1.48%)
Mar 04, 2019
106.70
109.05
106.17
106.61
36,172
-0.02(-0.02%)
Mar 01, 2019
105.49
107.35
104.47
106.63
40,243
+3.34(+3.23%)
Feb 28, 2019
100.14
103.48
99.83
103.29
48,085
+5.03(+5.12%)
Feb 27, 2019
99.42
100.03
97.56
98.26
19,992
-0.25(-0.26%)
Feb 26, 2019
98.82
99.61
98.29
98.51
12,184
-0.91(-0.92%)
Feb 25, 2019
96.50
99.49
96.50
99.42
12,641
+1.21(+1.24%)
Feb 22, 2019
99.08
99.76
97.60
98.21
15,058
-3.12(-3.08%)
Feb 21, 2019
101.85
103.80
100.98
101.33
42,167
+1.15(+1.15%)
Feb 20, 2019
98.36
100.64
96.39
100.18
44,738
+1.86(+1.89%)
Feb 19, 2019
98.59
98.80
96.39
98.32
18,039
+1.18(+1.21%)
Feb 15, 2019
96.54
99.20
96.50
97.15
33,703
-0.99(-1.00%)
Feb 14, 2019
106.14
106.40
96.73
98.13
46,433
-5.38(-5.20%)
Feb 13, 2019
101.09
104.39
100.62
103.52
39,156
+2.69(+2.67%)
Feb 12, 2019
103.06
103.37
98.48
100.83
44,817
-5.84(-5.48%)
Feb 11, 2019
104.43
108.61
104.24
106.67
23,925
+2.92(+2.81%)
Feb 08, 2019
102.76
108.11
102.27
103.75
53,931
-0.11(-0.11%)
Feb 07, 2019
102.46
106.29
101.77
103.86
50,030
+1.40(+1.37%)
Feb 06, 2019
99.76
103.22
98.99
102.46
45,302
+7.81(+8.25%)
Feb 05, 2019
95.02
96.05
93.77
94.65
11,710
+0.83(+0.89%)
Feb 04, 2019
96.66
97.07
93.39
93.81
12,792
-0.34(-0.36%)
Feb 01, 2019
95.37
96.24
93.74
94.15
14,873
+0.11(+0.12%)
Jan 31, 2019
94.30
95.02
92.48
94.04
38,405
-3.19(-3.28%)
Jan 30, 2019
99.76
102.42
96.69
97.22
25,785
-5.20(-5.07%)
Jan 29, 2019
100.75
103.03
100.60
102.42
18,012
-3.03(-2.88%)
Jan 28, 2019
106.74
107.37
104.24
105.45
29,823
+4.17(+4.12%)
Jan 25, 2019
99.80
102.31
97.98
101.28
46,309
-0.68(-0.67%)
Jan 24, 2019
103.52
103.94
100.86
101.96
33,010
-1.74(-1.68%)
Jan 23, 2019
105.83
107.69
103.44
103.71
35,668
-5.95(-5.43%)
Jan 22, 2019
105.41
110.38
104.43
109.66
69,692
+5.12(+4.90%)
Jan 18, 2019
103.06
105.75
102.38
104.54
22,099
-0.95(-0.90%)
Jan 17, 2019
108.67
108.75
104.01
105.49
27,119
-1.71(-1.59%)
Jan 16, 2019
107.46
108.25
105.98
107.20
11,395
+0.15(+0.14%)
Jan 15, 2019
105.83
108.64
104.88
107.05
19,415
+1.44(+1.36%)
Jan 14, 2019
107.69
107.77
103.82
105.61
16,196
-0.98(-0.92%)
Jan 11, 2019
107.95
108.79
106.29
106.59
17,985
+0.72(+0.68%)
Jan 10, 2019
106.70
109.05
105.03
105.87
21,281
+0.27(+0.25%)
Jan 09, 2019
107.54
107.54
105.26
105.60
36,600
-5.61(-5.05%)
Jan 08, 2019
113.00
114.44
110.91
111.22
21,182
-2.73(-2.40%)
Jan 07, 2019
111.33
114.74
110.91
113.95
15,412
+2.05(+1.83%)
Jan 04, 2019
116.94
118.16
110.23
111.90
26,635
-5.01(-4.28%)
Jan 03, 2019
116.49
119.57
116.18
116.90
33,314
-1.55(-1.31%)
Jan 02, 2019
130.93
131.09
117.97
118.46
54,413
-17.48(-12.86%)
Dec 31, 2018
133.70
137.19
133.55
135.94
8,913
-0.91(-0.66%)
Dec 28, 2018
136.85
138.14
134.35
136.85
8,465
-1.82(-1.31%)
Dec 27, 2018
146.97
147.20
138.37
138.67
21,036
-3.22(-2.27%)
Dec 26, 2018
149.82
150.76
141.89
141.89
15,994
-5.76(-3.90%)
Dec 24, 2018
145.08
148.15
142.59
147.65
20,226
+3.97(+2.76%)
Dec 21, 2018
140.05
144.85
137.71
143.68
22,289
+3.22(+2.29%)
Dec 20, 2018
138.31
143.72
137.67
140.47
19,861
-5.18(-3.56%)
Dec 19, 2018
137.52
147.81
134.19
145.65
15,654
+5.52(+3.94%)
Dec 18, 2018
140.39
141.59
138.84
140.13
7,300
-2.53(-1.78%)
Dec 17, 2018
138.84
143.49
137.86
142.66
15,226
+3.22(+2.31%)
Dec 14, 2018
139.45
140.69
135.89
139.45
11,237
+3.59(+2.64%)
Dec 13, 2018
136.25
138.68
135.49
135.85
9,096
-1.02(-0.75%)
Dec 12, 2018
134.87
137.10
132.26
136.88
21,250
-5.14(-3.62%)
Dec 11, 2018
139.18
145.61
139.05
142.02
18,072
-2.61(-1.80%)
Dec 10, 2018
141.38
145.75
140.88
144.63
31,854
+7.07(+5.14%)
Dec 07, 2018
132.07
137.67
128.86
137.56
21,099
+5.26(+3.97%)
Dec 06, 2018
141.04
142.25
131.69
132.30
32,859
-0.87(-0.65%)
Dec 04, 2018
127.80
134.95
126.51
133.17
19,856
+4.05(+3.14%)
Dec 03, 2018
124.58
129.69
123.79
129.12
17,333
-1.29(-0.99%)
Nov 30, 2018
130.48
131.84
128.25
130.41
14,674
+0.04(+0.03%)
Nov 29, 2018
129.35
131.43
128.74
130.37
16,328
+0.38(+0.29%)
Nov 28, 2018
133.62
139.22
129.20
129.99
29,316
-5.67(-4.18%)
Nov 27, 2018
144.25
145.23
135.44
135.66
19,504
-12.56(-8.47%)
Nov 26, 2018
141.83
149.77
140.35
148.22
22,540
+9.46(+6.81%)
Nov 23, 2018
138.46
139.90
137.59
138.77
9,068
+4.46(+3.32%)
Nov 21, 2018
134.30
134.30
134.30
0
-5.67(-4.05%)
Nov 20, 2018
134.53
140.54
134.53
139.98
25,860
+9.00(+6.87%)
Nov 19, 2018
130.82
133.24
129.95
130.97
10,113
+3.29(+2.58%)
Nov 16, 2018
132.72
133.77
127.08
127.69
21,125
-3.97(-3.02%)
Nov 15, 2018
137.41
137.67
129.73
131.66
29,617
-7.03(-5.07%)
Nov 14, 2018
139.11
144.02
137.90
138.69
23,644
-4.27(-2.99%)
Nov 13, 2018
143.08
145.99
141.07
142.96
31,291
+4.35(+3.14%)
Nov 12, 2018
136.31
139.94
135.70
138.62
29,845
+3.59(+2.66%)
Nov 09, 2018
135.59
142.09
134.15
135.02
32,177
-2.31(-1.68%)
Nov 08, 2018
131.13
137.93
129.31
137.33
22,333
+8.51(+6.61%)
Nov 07, 2018
128.44
133.13
128.14
128.82
17,620
+0.83(+0.65%)
Nov 06, 2018
126.70
129.88
125.69
127.99
20,902
+4.16(+3.36%)
Nov 05, 2018
123.07
125.25
122.09
123.83
46,151
+2.23(+1.84%)
Nov 02, 2018
121.67
125.76
119.14
121.59
29,903
-3.48(-2.78%)
Nov 01, 2018
127.99
130.60
123.17
125.08
38,061
-5.94(-4.53%)
Oct 31, 2018
129.88
134.83
129.50
131.01
23,631
+0.87(+0.67%)
Oct 30, 2018
140.85
141.49
129.46
130.14
51,496
-11.46(-8.09%)
Oct 29, 2018
125.64
145.61
124.17
141.60
81,282
+8.66(+6.51%)
Oct 26, 2018
138.80
141.83
131.77
132.94
42,568
-7.34(-5.23%)
Oct 25, 2018
144.14
145.42
136.16
140.28
38,471
-8.28(-5.58%)
Oct 24, 2018
136.16
148.87
136.16
148.56
52,074
+11.04(+8.03%)
Oct 23, 2018
140.92
143.31
136.23
137.52
25,537
+1.25(+0.92%)
Oct 22, 2018
136.80
137.86
134.26
136.27
27,337
-5.98(-4.20%)
Oct 19, 2018
140.88
144.25
138.80
142.25
27,682
-1.97(-1.36%)
Oct 18, 2018
137.33
144.74
137.33
144.21
37,265
+8.32(+6.12%)
Oct 17, 2018
140.47
141.30
133.40
135.89
39,506
-3.03(-2.18%)
Oct 16, 2018
141.49
143.26
138.62
138.92
31,599
-8.65(-5.86%)
Oct 15, 2018
147.24
148.68
143.87
147.57
22,733
+2.30(+1.58%)
Oct 12, 2018
147.24
150.23
145.08
145.27
27,603
-8.51(-5.53%)
Oct 11, 2018
146.82
155.56
144.74
153.78
35,788
+4.20(+2.81%)
Oct 10, 2018
143.95
150.07
143.95
149.58
102,610
+10.48(+7.53%)
Oct 09, 2018
142.09
144.34
136.95
139.11
49,835
-3.48(-2.44%)
Oct 08, 2018
139.94
148.26
139.26
142.59
137,598
-22.54(-13.65%)
Oct 05, 2018
163.20
168.00
161.99
165.13
50,236
-0.98(-0.59%)
Oct 04, 2018
165.28
172.31
163.39
166.11
56,414
+1.93(+1.17%)
Oct 03, 2018
153.63
168.34
153.21
164.18
123,210
-11.01(-6.28%)
Oct 02, 2018
182.37
183.96
172.47
175.19
39,558
-22.47(-11.37%)
Oct 01, 2018
198.34
201.47
195.42
197.65
18,391
+0.26(+0.13%)
Sep 28, 2018
195.99
198.45
190.01
197.39
23,240
+6.66(+3.49%)
Sep 27, 2018
195.31
195.50
186.99
190.73
16,349
-8.13(-4.09%)
Sep 26, 2018
201.06
203.33
193.43
198.86
45,120
-6.28(-3.06%)
Sep 25, 2018
217.02
217.02
204.05
205.14
38,857
-3.86(-1.85%)
Sep 24, 2018
199.20
210.10
198.26
209.00
38,754
+10.55(+5.32%)
Sep 21, 2018
206.77
207.34
194.25
198.45
31,569
-9.27(-4.46%)
Sep 20, 2018
207.37
213.65
205.63
207.71
26,366
-6.16(-2.88%)
Sep 19, 2018
215.43
216.49
206.39
213.88
25,916
+0.42(+0.19%)
Sep 18, 2018
219.10
219.93
211.42
213.46
20,472
-5.82(-2.66%)
Sep 17, 2018
232.15
232.15
218.23
219.29
27,253
-12.63(-5.45%)
Sep 14, 2018
232.11
240.43
229.95
231.92
20,729
-8.17(-3.40%)
Sep 13, 2018
234.53
241.30
232.34
240.09
13,887
+8.02(+3.45%)
Sep 12, 2018
229.27
234.38
226.93
232.07
16,344
-3.29(-1.40%)
Sep 11, 2018
234.38
238.99
232.54
235.36
30,227
+14.71(+6.67%)
Sep 10, 2018
217.06
223.86
216.15
220.65
16,828
+5.26(+2.44%)
Sep 07, 2018
214.14
221.25
210.36
215.39
23,135
-7.15(-3.21%)
Sep 06, 2018
230.71
235.78
221.10
222.54
30,003
-12.52(-5.33%)
Sep 05, 2018
239.26
242.62
229.46
235.06
23,031
-3.40(-1.43%)
Sep 04, 2018
234.45
239.45
232.00
238.46
35,553
+20.12(+9.22%)
Aug 31, 2018
218.34
218.34
218.34
0
-11.01(-4.80%)
Aug 30, 2018
220.84
233.51
220.42
229.35
37,620
+14.26(+6.63%)
Aug 29, 2018
219.51
222.28
213.69
215.09
21,184
-7.68(-3.45%)
Aug 28, 2018
218.91
225.72
218.80
222.77
25,358
+7.79(+3.62%)
Aug 27, 2018
221.90
221.90
213.77
214.98
17,859
-12.06(-5.31%)
Aug 24, 2018
223.15
233.36
222.99
227.04
29,745
-5.86(-2.52%)
Aug 23, 2018
219.78
234.00
218.08
232.90
29,550
+14.07(+6.43%)
Aug 22, 2018
233.62
233.62
218.76
218.83
24,147
-7.94(-3.50%)
Aug 21, 2018
217.62
228.11
215.42
226.78
32,617
+13.65(+6.41%)
Aug 20, 2018
213.24
217.47
212.52
213.12
24,336
+2.61(+1.24%)
Aug 17, 2018
211.84
215.81
209.83
210.51
24,959
+3.67(+1.77%)
Aug 16, 2018
199.73
211.12
198.79
206.84
31,242
+2.42(+1.18%)
Aug 15, 2018
201.78
208.03
200.00
204.42
51,599
+10.59(+5.46%)
Aug 14, 2018
197.84
201.02
193.49
193.83
30,201
-8.93(-4.40%)
Aug 13, 2018
210.21
211.57
201.78
202.76
27,347
-1.63(-0.80%)
Aug 10, 2018
198.26
205.86
198.26
204.39
26,889
+16.11(+8.56%)
Aug 09, 2018
184.08
191.19
182.60
188.27
26,839
+5.41(+2.96%)
Aug 08, 2018
174.70
183.81
173.37
182.87
19,356
+4.43(+2.48%)
Aug 07, 2018
168.68
179.01
167.06
178.44
27,373
+6.35(+3.69%)
Aug 06, 2018
169.36
172.09
167.93
172.09
8,578
+4.24(+2.52%)
Aug 03, 2018
176.40
176.89
166.87
167.85
25,171
-12.93(-7.15%)
Aug 02, 2018
185.85
187.44
179.57
180.78
18,368
-2.08(-1.14%)
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
.