Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.43 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 66.90 68.39 65.19 66.44 199,068 +0.95(+1.45%)
Jun 29, 2020 66.41 69.19 65.49 65.49 224,294 -3.88(-5.60%)
Jun 26, 2020 66.63 69.86 66.14 69.38 230,900 +6.17(+9.76%)
Jun 25, 2020 64.08 66.71 62.64 63.21 241,545 -2.74(-4.16%)
Jun 24, 2020 62.18 66.94 61.38 65.95 389,316 +5.86(+9.76%)
Jun 23, 2020 60.24 60.54 58.03 60.09 199,149 -3.73(-5.85%)
Jun 22, 2020 61.11 64.43 60.35 63.82 192,613 +0.04(+0.06%)
Jun 19, 2020 62.75 65.23 62.48 63.78 130,866 -1.33(-2.05%)
Jun 18, 2020 65.80 66.37 63.09 65.11 104,926 +1.87(+2.95%)
Jun 17, 2020 64.65 65.15 60.92 63.25 255,214 -2.17(-3.32%)
Jun 16, 2020 60.24 65.83 59.32 65.42 331,715 +0.88(+1.36%)
Jun 15, 2020 68.54 69.07 62.26 64.54 251,655 +2.06(+3.29%)
Jun 12, 2020 62.41 66.03 60.01 62.48 279,014 -5.64(-8.27%)
Jun 11, 2020 65.00 69.76 63.09 68.12 332,530 +9.71(+16.62%)
Jun 10, 2020 54.18 58.94 53.92 58.41 240,026 +3.54(+6.45%)
Jun 09, 2020 57.12 57.34 54.30 54.87 161,343 +1.45(+2.71%)
Jun 08, 2020 58.49 58.98 53.23 53.42 364,546 -6.51(-10.86%)
Jun 05, 2020 57.34 60.54 56.13 59.93 210,284 -5.48(-8.38%)
Jun 04, 2020 65.42 67.18 63.89 65.42 225,841 +0.30(+0.47%)
Jun 03, 2020 63.78 66.37 62.37 65.11 281,987 -6.24(-8.75%)
Jun 02, 2020 76.61 77.41 71.36 71.36 194,230 -9.67(-11.94%)
Jun 01, 2020 82.55 82.97 79.62 81.03 136,605 -1.98(-2.39%)
May 29, 2020 85.98 88.87 81.83 83.01 166,504 -1.07(-1.27%)
May 28, 2020 81.10 84.80 80.38 84.07 137,670 +4.61(+5.80%)
May 27, 2020 82.32 85.37 79.24 79.47 131,211 -7.35(-8.46%)
May 26, 2020 84.49 88.15 82.93 86.82 256,249 -17.40(-16.70%)
May 22, 2020 104.52 106.73 102.05 104.22 123,854 +1.56(+1.52%)
May 21, 2020 105.82 106.12 101.02 102.66 140,806 -9.29(-8.30%)
May 20, 2020 111.11 113.66 107.95 111.95 115,754 -4.07(-3.51%)
May 19, 2020 112.63 116.10 110.23 116.02 105,572 +3.54(+3.15%)
May 18, 2020 117.70 120.06 111.98 112.48 138,939 -17.97(-13.78%)
May 15, 2020 126.57 131.71 121.58 130.45 133,098 +4.42(+3.50%)
May 14, 2020 139.74 143.93 125.42 126.03 161,348 -7.04(-5.29%)
May 13, 2020 128.21 136.89 127.33 133.08 172,480 +0.76(+0.58%)
May 12, 2020 120.40 132.32 118.88 132.32 105,370 +6.40(+5.08%)
May 11, 2020 120.97 126.34 119.47 125.92 81,130 +7.35(+6.20%)
May 08, 2020 124.59 125.01 117.68 118.57 86,876 -11.54(-8.87%)
May 07, 2020 126.42 132.32 122.61 130.11 101,915 +7.88(+6.45%)
May 06, 2020 119.52 124.63 118.19 122.23 129,259 +5.18(+4.42%)
May 05, 2020 113.32 118.50 108.98 117.05 109,167 +1.94(+1.69%)
May 04, 2020 120.70 122.30 115.11 115.11 92,800 -2.97(-2.52%)
May 01, 2020 115.75 119.94 114.00 118.08 92,129 +9.60(+8.85%)
Apr 30, 2020 105.93 109.95 104.44 108.48 96,375 +9.56(+9.66%)
Apr 29, 2020 107.95 108.14 98.20 98.92 94,934 -12.83(-11.48%)
Apr 28, 2020 115.14 118.88 109.93 111.76 121,694 -15.84(-12.41%)
Apr 27, 2020 129.08 133.38 123.67 127.60 80,388 -12.91(-9.19%)
Apr 24, 2020 129.50 149.64 129.19 140.50 396,040 +19.46(+16.07%)
Apr 23, 2020 112.36 121.92 110.84 121.05 99,962 +8.80(+7.84%)
Apr 22, 2020 115.83 115.83 110.20 112.25 72,023 -8.76(-7.24%)
Apr 21, 2020 121.81 123.10 117.16 121.01 80,210 +7.05(+6.18%)
Apr 20, 2020 117.62 118.50 110.77 113.96 84,063 +3.16(+2.85%)
Apr 17, 2020 109.81 116.33 108.59 110.80 55,361 -4.95(-4.28%)
Apr 16, 2020 110.19 117.16 110.04 115.75 71,546 +4.34(+3.90%)
Apr 15, 2020 112.97 114.95 108.33 111.41 101,691 +4.99(+4.69%)
Apr 14, 2020 104.52 106.65 100.90 106.42 85,858 -2.93(-2.68%)
Apr 13, 2020 113.09 116.74 108.90 109.36 64,105 +1.56(+1.45%)
Apr 09, 2020 103.34 109.32 99.38 107.80 100,664 +0.11(+0.11%)
Apr 08, 2020 119.87 120.24 106.65 107.68 72,744 -11.99(-10.02%)
Apr 07, 2020 105.74 119.71 105.09 119.68 118,665 -10.93(-8.37%)
Apr 06, 2020 131.10 137.55 122.11 130.60 104,619 -23.53(-15.27%)
Apr 03, 2020 144.62 159.37 142.45 154.13 105,759 +15.53(+11.21%)
Apr 02, 2020 142.18 145.00 131.37 138.60 102,621 -6.55(-4.51%)
Apr 01, 2020 149.03 150.97 142.60 145.15 88,084 +10.51(+7.81%)
Mar 31, 2020 129.38 137.08 124.82 134.64 74,078 +5.75(+4.46%)
Mar 30, 2020 126.83 133.23 125.27 128.89 76,348 -1.87(-1.43%)
Mar 27, 2020 127.86 131.44 120.82 130.76 67,705 +18.70(+16.68%)
Mar 26, 2020 115.79 121.08 108.90 112.06 80,165 -12.07(-9.72%)
Mar 25, 2020 144.50 146.37 112.44 124.13 115,288 -19.75(-13.73%)
Mar 24, 2020 154.37 155.44 136.82 143.88 72,324 -45.68(-24.10%)
Mar 23, 2020 183.11 195.72 175.85 189.57 71,555 +24.47(+14.83%)
Mar 20, 2020 143.47 170.91 138.30 165.09 91,094 -1.79(-1.07%)
Mar 19, 2020 189.11 203.55 151.26 166.88 59,693 -16.72(-9.11%)
Mar 18, 2020 175.01 193.67 162.09 183.60 68,272 +41.16(+28.90%)
Mar 17, 2020 157.22 173.83 132.03 142.44 91,271 -40.32(-22.06%)
Mar 16, 2020 171.93 185.46 159.31 182.76 74,093 +50.20(+37.87%)
Mar 13, 2020 123.93 189.72 123.40 132.56 149,929 -66.28(-33.33%)
Mar 12, 2020 195.65 208.99 179.61 198.84 129,336 +49.94(+33.54%)
Mar 11, 2020 131.76 162.05 130.28 148.90 147,066 +23.83(+19.05%)
Mar 10, 2020 135.83 145.29 124.88 125.07 102,348 -29.98(-19.34%)
Mar 09, 2020 148.94 155.21 144.11 155.06 140,623 +34.24(+28.34%)
Mar 06, 2020 121.12 123.21 116.45 120.82 127,695 +10.00(+9.02%)
Mar 05, 2020 105.92 114.66 104.85 110.82 147,755 +10.83(+10.83%)
Mar 04, 2020 98.62 103.56 98.36 99.99 109,817 -1.75(-1.72%)
Mar 03, 2020 97.44 103.03 92.31 101.74 284,915 +4.71(+4.86%)
Mar 02, 2020 101.21 103.18 96.42 97.03 156,815 -5.40(-5.27%)
Feb 28, 2020 110.21 112.45 102.42 102.42 165,822 -3.27(-3.09%)
Feb 27, 2020 103.83 106.68 97.18 105.69 187,891 +7.11(+7.21%)
Feb 26, 2020 94.78 99.65 92.39 98.58 200,618 +2.43(+2.53%)
Feb 25, 2020 90.79 98.13 90.79 96.15 169,286 +3.12(+3.35%)
Feb 24, 2020 91.13 94.40 91.06 93.04 58,387 +8.32(+9.83%)
Feb 21, 2020 85.43 86.16 83.84 84.71 47,073 +1.60(+1.92%)
Feb 20, 2020 80.95 83.28 80.38 83.12 58,004 +3.72(+4.69%)
Feb 19, 2020 80.68 80.76 79.28 79.39 43,737 -2.20(-2.70%)
Feb 18, 2020 81.75 82.96 81.22 81.60 44,802 +1.94(+2.43%)
Feb 14, 2020 78.59 80.65 78.59 79.66 43,863 -0.57(-0.71%)
Feb 13, 2020 79.13 80.53 78.82 80.23 82,386 +1.60(+2.03%)
Feb 12, 2020 79.16 79.69 76.74 78.63 54,270 -0.91(-1.15%)
Feb 11, 2020 80.30 80.68 79.13 79.54 66,873 -3.48(-4.19%)
Feb 10, 2020 82.32 84.07 82.17 83.02 68,325 +1.50(+1.84%)
Feb 07, 2020 79.96 81.63 79.70 81.52 82,753 +2.93(+3.72%)
Feb 06, 2020 74.26 79.24 74.26 78.59 54,949 +2.62(+3.45%)
Feb 05, 2020 74.07 76.28 73.77 75.97 74,997 -0.91(-1.19%)
Feb 04, 2020 75.82 77.34 75.17 76.88 89,340 -0.91(-1.17%)
Feb 03, 2020 78.71 78.71 76.54 77.80 62,406 -2.51(-3.12%)
Jan 31, 2020 79.66 81.41 79.09 80.30 128,037 +3.57(+4.66%)
Jan 30, 2020 79.28 80.84 76.62 76.73 163,558 +0.61(+0.80%)
Jan 29, 2020 74.03 76.20 73.73 76.12 25,659 +2.62(+3.57%)
Jan 28, 2020 75.17 76.24 73.31 73.50 64,847 -3.57(-4.64%)
Jan 27, 2020 76.05 77.19 75.44 77.07 156,786 +5.36(+7.47%)
Jan 24, 2020 70.57 72.25 70.31 71.71 74,701 +1.75(+2.50%)
Jan 23, 2020 72.55 73.23 69.66 69.97 38,706 -1.82(-2.54%)
Jan 22, 2020 72.51 73.01 71.68 71.79 48,075 -2.66(-3.57%)
Jan 21, 2020 72.13 74.49 71.94 74.45 97,778 +3.34(+4.70%)
Jan 17, 2020 72.17 73.20 70.95 71.11 34,285 -2.85(-3.85%)
Jan 16, 2020 73.31 75.25 73.01 73.96 19,836 -0.42(-0.56%)
Jan 15, 2020 72.40 74.37 72.36 74.37 21,314 +3.27(+4.60%)
Jan 14, 2020 71.56 72.28 71.03 71.11 20,236 -0.53(-0.74%)
Jan 13, 2020 72.74 72.74 71.17 71.64 12,406 -1.14(-1.57%)
Jan 10, 2020 70.31 73.01 69.68 72.78 41,942 +1.14(+1.59%)
Jan 09, 2020 70.99 72.17 70.61 71.64 66,943 +1.18(+1.67%)
Jan 08, 2020 70.57 71.22 68.98 70.46 50,824 +0.49(+0.71%)
Jan 07, 2020 71.07 71.49 69.32 69.97 71,444 +0.15(+0.22%)
Jan 06, 2020 69.74 70.00 68.41 69.81 71,360 +2.13(+3.14%)
Jan 03, 2020 68.29 68.29 67.04 67.69 33,180 +1.10(+1.66%)
Jan 02, 2020 68.52 68.52 66.43 66.58 72,725 -2.81(-4.05%)
Dec 31, 2019 70.16 70.54 69.36 69.40 18,681 -0.80(-1.14%)
Dec 30, 2019 68.94 70.31 68.67 70.19 40,275 +0.08(+0.11%)
Dec 27, 2019 69.66 70.42 69.36 70.12 61,492 +1.06(+1.54%)
Dec 26, 2019 70.92 70.92 68.98 69.05 45,257 -2.96(-4.12%)
Dec 24, 2019 72.02 72.44 71.87 72.02 17,629 +0.90(+1.27%)
Dec 23, 2019 71.56 71.94 71.04 71.11 32,674 -1.46(-2.01%)
Dec 20, 2019 72.05 72.94 71.82 72.57 19,678 +0.93(+1.30%)
Dec 19, 2019 73.47 73.47 71.26 71.64 29,446 -1.08(-1.49%)
Dec 18, 2019 73.88 74.14 72.53 72.72 49,866 -2.02(-2.70%)
Dec 17, 2019 75.45 75.75 74.36 74.74 20,723 -0.07(-0.10%)
Dec 16, 2019 74.51 75.00 73.65 74.81 83,585 -1.34(-1.77%)
Dec 13, 2019 76.79 77.13 74.51 76.16 29,638 +0.19(+0.25%)
Dec 12, 2019 78.25 78.29 75.63 75.97 98,633 -2.99(-3.78%)
Dec 11, 2019 79.22 80.08 78.85 78.96 21,454 -1.79(-2.22%)
Dec 10, 2019 80.34 81.53 80.26 80.75 26,859 +0.60(+0.75%)
Dec 09, 2019 80.75 80.75 79.22 80.15 28,340 +0.41(+0.52%)
Dec 06, 2019 80.75 81.31 79.41 79.74 82,356 -2.50(-3.04%)
Dec 05, 2019 83.22 83.59 81.46 82.24 47,490 -1.55(-1.85%)
Dec 04, 2019 83.81 84.15 82.95 83.79 48,858 -1.77(-2.07%)
Dec 03, 2019 85.76 87.03 85.42 85.57 34,586 -0.45(-0.52%)
Dec 02, 2019 86.13 86.88 85.46 86.02 63,196 -2.54(-2.87%)
Nov 29, 2019 87.92 88.89 87.21 88.56 55,180 -1.42(-1.58%)
Nov 27, 2019 90.69 92.37 89.30 89.98 68,594 -0.04(-0.04%)
Nov 26, 2019 89.86 92.40 89.71 90.01 93,829 +2.58(+2.95%)
Nov 25, 2019 86.65 87.62 85.94 87.44 32,685 +1.64(+1.92%)
Nov 22, 2019 85.72 86.84 85.12 85.79 29,745 -1.53(-1.75%)
Nov 21, 2019 89.68 90.70 87.32 87.32 41,381 -3.42(-3.77%)
Nov 20, 2019 90.77 91.58 89.12 90.74 40,009 +0.24(+0.27%)
Nov 19, 2019 89.71 91.36 89.71 90.50 41,437 +0.75(+0.83%)
Nov 18, 2019 87.14 89.98 87.14 89.75 57,761 +3.44(+3.98%)
Nov 15, 2019 87.06 87.14 85.98 86.31 19,384 -2.47(-2.78%)
Nov 14, 2019 88.89 90.01 88.11 88.78 22,268 -0.22(-0.25%)
Nov 13, 2019 89.38 90.98 88.30 89.00 56,967 +1.68(+1.92%)
Nov 12, 2019 86.95 88.63 86.88 87.32 55,298 +3.17(+3.77%)
Nov 11, 2019 86.32 86.76 83.85 84.15 99,370 -2.20(-2.55%)
Nov 08, 2019 84.30 86.95 83.32 86.35 102,811 +5.15(+6.35%)
Nov 07, 2019 81.72 81.95 79.93 81.20 47,750 -0.52(-0.64%)
Nov 06, 2019 82.62 83.36 79.93 81.72 74,539 +3.14(+3.99%)
Nov 05, 2019 78.88 79.37 77.76 78.58 36,305 -0.82(-1.03%)
Nov 04, 2019 77.65 79.44 77.54 79.41 42,697 +0.15(+0.19%)
Nov 01, 2019 78.99 80.34 77.80 79.26 88,487 -1.68(-2.08%)
Oct 31, 2019 80.00 82.80 79.97 80.94 91,592 +2.36(+3.00%)
Oct 30, 2019 81.99 83.07 78.53 78.58 54,238 -2.36(-2.91%)
Oct 29, 2019 79.97 81.05 79.29 80.94 35,905 +1.79(+2.27%)
Oct 28, 2019 79.48 79.74 78.51 79.14 35,984 -1.61(-1.99%)
Oct 25, 2019 81.50 81.98 80.00 80.75 58,126 -1.98(-2.39%)
Oct 24, 2019 80.56 83.22 80.53 82.73 63,272 +1.16(+1.42%)
Oct 23, 2019 84.22 84.37 81.24 81.57 103,065 -2.39(-2.85%)
Oct 22, 2019 86.61 86.91 83.03 83.96 98,002 -4.29(-4.86%)
Oct 21, 2019 90.65 91.10 88.25 88.25 46,696 -1.57(-1.75%)
Oct 18, 2019 90.69 90.87 89.00 89.83 30,067 -1.61(-1.76%)
Oct 17, 2019 88.63 91.99 88.33 91.43 56,159 +1.27(+1.41%)
Oct 16, 2019 94.53 94.57 90.05 90.16 63,925 -2.20(-2.39%)
Oct 15, 2019 91.39 92.48 90.69 92.37 30,445 +1.16(+1.27%)
Oct 14, 2019 91.66 92.22 90.95 91.21 23,641 +0.60(+0.66%)
Oct 11, 2019 92.93 93.19 89.12 90.61 94,752 -4.86(-5.09%)
Oct 10, 2019 96.21 96.92 93.26 95.47 34,879 -0.07(-0.08%)
Oct 09, 2019 95.69 97.97 94.53 95.54 49,713 -2.47(-2.52%)
Oct 08, 2019 95.69 98.19 94.42 98.01 95,849 +1.08(+1.12%)
Oct 07, 2019 92.59 97.00 91.84 96.92 72,872 +5.23(+5.70%)
Oct 04, 2019 94.42 94.76 91.21 91.69 31,245 -3.92(-4.10%)
Oct 03, 2019 97.37 99.16 94.87 95.62 64,921 -2.05(-2.10%)
Oct 02, 2019 95.91 98.64 95.91 97.67 29,500 +3.96(+4.22%)
Oct 01, 2019 92.89 94.23 92.37 93.71 44,572 +2.05(+2.24%)
Sep 30, 2019 91.73 92.59 90.98 91.66 37,814 +0.45(+0.49%)
Sep 27, 2019 91.51 92.70 90.13 91.21 57,831 +0.07(+0.08%)
Sep 26, 2019 91.10 92.66 90.72 91.13 71,650 -1.34(-1.45%)
Sep 25, 2019 95.35 96.47 92.22 92.48 41,162 -0.10(-0.11%)
Sep 24, 2019 91.52 93.76 91.52 92.58 64,958 +1.05(+1.14%)
Sep 23, 2019 92.14 92.73 91.41 91.54 48,038 +1.23(+1.36%)
Sep 20, 2019 91.56 93.13 90.24 90.31 47,299 -0.99(-1.08%)
Sep 19, 2019 87.26 91.59 86.93 91.30 26,283 +2.86(+3.24%)
Sep 18, 2019 88.11 90.24 87.48 88.44 35,910 +0.99(+1.13%)
Sep 17, 2019 91.04 91.25 87.37 87.45 31,531 -2.20(-2.46%)
Sep 16, 2019 91.34 91.59 88.47 89.65 32,163 -0.22(-0.24%)
Sep 13, 2019 86.75 90.20 86.38 89.87 41,302 +2.79(+3.20%)
Sep 12, 2019 86.53 88.07 85.98 87.08 66,154 -1.50(-1.70%)
Sep 11, 2019 89.17 89.17 87.26 88.58 37,999 -2.68(-2.93%)
Sep 10, 2019 92.33 93.43 89.98 91.26 58,683 +0.55(+0.61%)
Sep 09, 2019 89.76 91.37 87.78 90.71 55,916 +0.04(+0.04%)
Sep 06, 2019 90.24 90.75 89.21 90.68 37,212 -2.24(-2.41%)
Sep 05, 2019 91.04 93.06 89.50 92.91 63,452 -2.05(-2.16%)
Sep 04, 2019 96.36 97.20 94.64 94.97 37,199 -6.16(-6.09%)
Sep 03, 2019 99.52 102.01 97.20 101.13 61,665 +4.80(+4.99%)
Aug 30, 2019 96.76 98.08 95.74 96.32 40,538 -3.15(-3.17%)
Aug 29, 2019 102.49 103.92 98.69 99.48 51,755 -4.59(-4.41%)
Aug 28, 2019 106.30 107.40 103.29 104.06 63,710 -2.24(-2.10%)
Aug 27, 2019 105.35 109.13 102.96 106.30 144,523 -0.73(-0.69%)
Aug 26, 2019 103.00 108.61 102.52 107.03 91,169 +3.41(+3.29%)
Aug 23, 2019 98.78 104.65 96.07 103.62 126,414 +6.57(+6.77%)
Aug 22, 2019 93.83 97.20 92.69 97.06 70,352 +4.51(+4.88%)
Aug 21, 2019 94.78 96.36 92.40 92.55 89,806 -4.81(-4.94%)
Aug 20, 2019 99.30 100.58 95.41 97.35 83,547 -0.77(-0.79%)
Aug 19, 2019 92.29 98.71 92.16 98.12 62,148 +3.85(+4.09%)
Aug 16, 2019 93.65 95.55 92.95 94.27 72,680 -1.14(-1.19%)
Aug 15, 2019 94.60 99.37 93.98 95.41 82,429 -0.04(-0.04%)
Aug 14, 2019 92.14 95.70 91.45 95.44 88,096 +8.40(+9.65%)
Aug 13, 2019 91.52 92.51 85.58 87.04 85,604 -3.63(-4.00%)
Aug 12, 2019 91.12 92.11 89.50 90.68 54,046 +5.39(+6.32%)
Aug 09, 2019 84.73 86.27 83.49 85.28 74,071 +1.06(+1.26%)
Aug 08, 2019 86.86 87.01 84.18 84.22 30,511 -4.44(-5.01%)
Aug 07, 2019 93.10 93.65 88.47 88.66 87,769 -0.88(-0.98%)
Aug 06, 2019 89.98 92.55 89.28 89.54 66,698 -3.45(-3.71%)
Aug 05, 2019 91.19 94.23 90.82 92.99 113,720 +6.82(+7.92%)
Aug 02, 2019 84.66 87.67 84.11 86.16 70,554 +0.92(+1.08%)
Aug 01, 2019 83.01 85.69 80.99 85.25 77,276 +1.39(+1.66%)
Jul 31, 2019 80.81 85.91 80.40 83.85 151,584 +2.31(+2.83%)
Jul 30, 2019 81.76 82.20 80.29 81.54 25,685 +1.28(+1.60%)
Jul 29, 2019 81.51 82.68 80.26 80.26 31,350 -0.26(-0.32%)
Jul 26, 2019 80.48 82.28 80.15 80.51 46,890 -1.21(-1.48%)
Jul 25, 2019 79.68 82.61 79.68 81.73 50,235 +2.75(+3.48%)
Jul 24, 2019 78.83 79.16 77.58 78.97 14,418 -0.59(-0.74%)
Jul 23, 2019 78.35 79.96 78.17 79.56 25,316 +1.58(+2.02%)
Jul 22, 2019 77.65 78.39 77.18 77.98 38,007 -0.59(-0.75%)
Jul 19, 2019 76.77 79.05 76.77 78.57 63,248 +2.16(+2.83%)
Jul 18, 2019 78.13 78.34 76.00 76.41 34,125 -2.27(-2.89%)
Jul 17, 2019 78.75 79.34 77.91 78.68 31,845 -0.88(-1.11%)
Jul 16, 2019 78.86 80.04 77.98 79.56 41,489 +0.66(+0.84%)
Jul 15, 2019 77.54 79.41 77.29 78.90 60,825 +1.32(+1.70%)
Jul 12, 2019 76.15 77.95 75.67 77.58 50,625 +0.84(+1.10%)
Jul 11, 2019 76.11 77.65 75.31 76.74 53,553 +0.52(+0.69%)
Jul 10, 2019 76.81 76.81 74.65 76.21 155,401 -2.50(-3.18%)
Jul 09, 2019 81.28 81.28 78.28 78.72 36,848 -1.39(-1.74%)
Jul 08, 2019 80.73 81.06 79.67 80.11 43,256 -1.06(-1.31%)
Jul 05, 2019 83.08 84.04 80.99 81.17 139,227 -5.43(-6.27%)
Jul 03, 2019 88.77 88.95 85.99 86.60 31,487 -1.83(-2.07%)
Jul 02, 2019 87.26 89.67 85.65 88.44 69,040 +1.61(+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.