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
Rex Bkcm ETF
(NY:
BKC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 31, 2018
24.33
24.33
24.33
0
+0.04(+0.18%)
Aug 30, 2018
24.32
24.32
24.28
24.28
1,086
-0.06(-0.26%)
Aug 29, 2018
24.28
24.39
24.28
24.35
1,887
+0.20(+0.84%)
Aug 28, 2018
24.14
24.14
24.14
24.14
1,449
-0.06(-0.26%)
Aug 27, 2018
24.14
24.29
24.14
24.21
2,761
+0.36(+1.51%)
Aug 24, 2018
23.79
23.87
23.79
23.84
2,485
+0.20(+0.86%)
Aug 23, 2018
23.63
23.64
23.63
23.64
739
+0.02(+0.08%)
Aug 22, 2018
23.59
23.62
23.57
23.62
2,269
+0.11(+0.45%)
Aug 21, 2018
23.30
23.52
23.30
23.52
880
+0.34(+1.46%)
Aug 20, 2018
23.19
23.19
23.15
23.18
2,930
-0.01(-0.04%)
Aug 17, 2018
23.06
23.21
23.06
23.19
2,174
-0.02(-0.08%)
Aug 16, 2018
23.22
23.28
23.18
23.21
2,134
+0.18(+0.80%)
Aug 15, 2018
23.30
23.30
22.97
23.02
3,326
-0.49(-2.10%)
Aug 14, 2018
23.45
23.52
23.45
23.52
2,453
+0.12(+0.50%)
Aug 13, 2018
23.61
23.68
23.40
23.40
4,282
-0.39(-1.62%)
Aug 10, 2018
23.84
23.92
23.75
23.79
1,760
-0.27(-1.13%)
Aug 09, 2018
24.07
24.11
24.06
24.06
1,533
-0.01(-0.03%)
Aug 08, 2018
24.03
24.11
24.03
24.07
2,122
-0.11(-0.47%)
Aug 07, 2018
24.22
24.22
24.15
24.18
1,832
+0.19(+0.78%)
Aug 06, 2018
23.96
23.99
23.86
23.99
3,536
-0.11(-0.46%)
Aug 03, 2018
24.17
24.17
24.11
24.11
828
-0.13(-0.52%)
Aug 02, 2018
23.92
24.24
23.92
24.23
3,096
-0.02(-0.08%)
Aug 01, 2018
24.27
24.29
24.25
24.25
1,139
+0.21(+0.88%)
Jul 31, 2018
24.07
24.10
24.04
24.04
2,770
+0.01(+0.06%)
Jul 30, 2018
24.49
24.49
23.97
24.02
2,519
-0.58(-2.37%)
Jul 27, 2018
24.91
24.92
24.61
24.61
5,073
-0.17(-0.67%)
Jul 26, 2018
24.77
24.80
24.76
24.77
4,068
+0.13(+0.52%)
Jul 25, 2018
24.54
24.70
24.44
24.65
1,361
+0.16(+0.64%)
Jul 24, 2018
24.78
24.79
24.49
24.49
3,459
-0.04(-0.17%)
Jul 23, 2018
24.56
24.57
24.53
24.53
3,181
-0.11(-0.45%)
Jul 20, 2018
24.65
24.69
24.62
24.64
8,715
+0.04(+0.15%)
Jul 19, 2018
24.59
24.71
24.59
24.60
6,493
-0.04(-0.18%)
Jul 18, 2018
24.68
24.68
24.59
24.65
4,739
+0.06(+0.24%)
Jul 17, 2018
24.21
24.59
24.21
24.59
3,675
+0.44(+1.84%)
Jul 16, 2018
24.00
24.17
24.00
24.14
3,393
+0.13(+0.56%)
Jul 13, 2018
24.00
24.07
23.99
24.01
2,582
+0.01(+0.03%)
Jul 12, 2018
23.92
24.01
23.89
24.00
7,164
+0.23(+0.98%)
Jul 11, 2018
23.83
23.83
23.73
23.77
1,455
-0.21(-0.88%)
Jul 10, 2018
24.11
24.11
23.97
23.98
2,529
+0.03(+0.12%)
Jul 09, 2018
23.79
23.99
23.76
23.95
10,816
+0.29(+1.22%)
Jul 06, 2018
23.57
23.66
23.57
23.66
1,616
+0.30(+1.30%)
Jul 05, 2018
23.34
23.36
23.25
23.36
1,885
-0.11(-0.49%)
Jul 03, 2018
23.47
23.47
23.47
0
+0.18(+0.77%)
Jul 02, 2018
23.08
23.29
23.08
23.29
15,538
-0.13(-0.54%)
Jun 29, 2018
23.35
23.47
23.35
23.42
3,702
+0.30(+1.31%)
Jun 28, 2018
22.93
23.12
22.86
23.12
9,378
-0.01(-0.05%)
Jun 27, 2018
23.55
23.55
23.13
23.13
10,532
-0.43(-1.84%)
Jun 26, 2018
23.52
23.60
23.50
23.56
3,798
+0.03(+0.12%)
Jun 25, 2018
24.09
24.09
23.49
23.54
17,058
-0.81(-3.32%)
Jun 22, 2018
24.41
24.42
24.30
24.34
4,148
-0.04(-0.17%)
Jun 21, 2018
24.62
24.39
24.39
4,150
-0.24(-0.98%)
Jun 20, 2018
24.68
24.70
24.63
24.63
4,093
+0.08(+0.33%)
Jun 19, 2018
24.52
24.60
24.32
24.55
13,686
-0.24(-0.95%)
Jun 18, 2018
24.62
24.78
24.48
24.78
6,756
-0.04(-0.16%)
Jun 15, 2018
24.85
24.72
24.82
5,946
+0.10(+0.39%)
Jun 14, 2018
24.75
24.83
24.72
24.72
6,725
+0.00(+0.00%)
Jun 13, 2018
24.84
24.85
24.72
24.72
5,483
-0.11(-0.45%)
Jun 12, 2018
24.81
24.90
24.77
24.83
5,326
+0.00(+0.02%)
Jun 11, 2018
24.82
24.89
24.82
24.83
11,260
-0.10(-0.39%)
Jun 08, 2018
24.72
24.95
24.72
24.93
14,914
+0.12(+0.47%)
Jun 07, 2018
25.07
25.07
24.70
24.81
13,417
-0.08(-0.31%)
Jun 06, 2018
24.92
24.89
24,621
+0.15(+0.61%)
Jun 05, 2018
24.59
24.75
24.59
24.74
6,223
+0.16(+0.64%)
Jun 04, 2018
24.61
24.65
24.51
24.58
7,184
+0.19(+0.80%)
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
.