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

Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 64262 65182 64202 65145 3,284,800 +884.00(+1.38%)
Aug 30, 2010 65585 65585 64255 64261 1,286,400 -1324.10(-2.02%)
Aug 29, 2010 63875 65589 63848 65585 0 +0.10(+0.00%)
Aug 27, 2010 63875 65589 63848 65585 1,764,000 +1718.00(+2.69%)
Aug 26, 2010 64802 65271 63804 63867 1,773,400 -936.00(-1.44%)
Aug 25, 2010 65156 65156 64164 64803 1,753,000 -353.00(-0.54%)
Aug 24, 2010 65946 65946 65013 65156 1,604,200 -826.00(-1.25%)
Aug 23, 2010 66678 67175 65982 65982 1,379,600 -695.20(-1.04%)
Aug 21, 2010 66892 66892 66337 66677 0 +0.20(+0.00%)
Aug 20, 2010 66892 66892 66337 66677 1,414,600 -210.00(-0.31%)
Aug 19, 2010 67641 67713 66824 66887 1,920,000 -751.00(-1.11%)
Aug 18, 2010 67584 67745 67006 67638 2,367,000 +54.00(+0.08%)
Aug 17, 2010 66702 67666 66702 67584 1,747,000 +882.00(+1.32%)
Aug 16, 2010 66260 66868 66187 66702 1,394,800 +437.60(+0.66%)
Aug 15, 2010 65964 66590 65921 66264 0 +0.40(+0.00%)
Aug 14, 2010 65964 66590 65921 66264 0 +0.00(+0.00%)
Aug 13, 2010 65964 66590 65921 66264 1,841,200 +298.00(+0.45%)
Aug 12, 2010 65788 66027 65257 65966 1,546,600 +176.00(+0.27%)
Aug 11, 2010 67217 67217 65690 65790 1,732,800 -1433.00(-2.13%)
Aug 10, 2010 67836 67836 66946 67223 1,625,400 -639.00(-0.94%)
Aug 09, 2010 68096 68513 67749 67862 1,254,800 -232.80(-0.34%)
Aug 08, 2010 68416 68509 67686 68095 0 +0.00(+0.00%)
Aug 07, 2010 68416 68509 67686 68095 0 -0.20(-0.00%)
Aug 06, 2010 68416 68509 67686 68095 1,513,200 -317.00(-0.46%)
Aug 05, 2010 68271 68471 68002 68412 1,611,600 +140.00(+0.21%)
Aug 04, 2010 67996 68534 67577 68272 1,875,200 +275.00(+0.40%)
Aug 03, 2010 68517 68561 67942 67997 1,900,000 -520.00(-0.76%)
Aug 02, 2010 67524 68754 67524 68517 1,766,600 +1001.60(+1.48%)
Aug 01, 2010 67515 67515 0 +0.00(+0.00%)
Jul 31, 2010 66951 67608 66218 67515 0 +0.40(+0.00%)
Jul 30, 2010 66951 67608 66218 67515 2,088,400 +561.00(+0.84%)
Jul 29, 2010 66796 67428 66596 66954 2,160,200 +146.00(+0.22%)
Jul 28, 2010 66670 67051 66427 66808 1,939,400 +134.00(+0.20%)
Jul 27, 2010 66449 67102 66293 66674 1,601,800 +231.00(+0.35%)
Jul 26, 2010 66322 66619 66151 66443 1,234,400 +120.00(+0.18%)
Jul 25, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 24, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 23, 2010 65748 66323 65427 66323 1,540,000 +575.00(+0.87%)
Jul 22, 2010 64504 66213 64504 65748 2,320,600 +1271.00(+1.97%)
Jul 21, 2010 64468 65136 64209 64477 1,821,800 +14.00(+0.02%)
Jul 20, 2010 63290 64481 62902 64463 2,429,400 +1166.00(+1.84%)
Jul 19, 2010 62351 63300 62351 63297 1,276,400 +957.70(+1.54%)
Jul 18, 2010 63487 63492 62298 62339 0 +0.00(+0.00%)
Jul 17, 2010 63487 63492 62298 62339 0 +0.30(+0.00%)
Jul 16, 2010 63487 63492 62298 62339 1,326,400 -1150.00(-1.81%)
Jul 15, 2010 63482 63612 62960 63489 1,564,800 +10.00(+0.02%)
Jul 14, 2010 63686 63688 63015 63479 1,450,400 -207.00(-0.33%)
Jul 13, 2010 62964 63777 62964 63686 1,583,800 +726.00(+1.15%)
Jul 12, 2010 63477 63972 62750 62960 1,229,000 -516.30(-0.81%)
Jul 10, 2010 63282 63596 62895 63476 0 +0.00(+0.00%)
Jul 09, 2010 63282 63596 62895 63476 0 +0.30(+0.00%)
Jul 08, 2010 63282 63596 62895 63476 1,658,000 +192.00(+0.30%)
Jul 07, 2010 62067 63313 62004 63284 1,732,200 +1219.00(+1.96%)
Jul 06, 2010 60870 62451 60870 62065 1,786,600 +1200.00(+1.97%)
Jul 05, 2010 61436 61667 60796 60865 760,000 -564.80(-0.92%)
Jul 03, 2010 61236 61812 60764 61430 0 -0.20(-0.00%)
Jul 02, 2010 61236 61812 60764 61430 1,143,800 +194.00(+0.32%)
Jul 01, 2010 60935 61381 60056 61236 2,130,000 +300.00(+0.49%)
Jun 30, 2010 61972 62645 60936 60936 1,958,400 -1042.00(-1.68%)
Jun 29, 2010 64216 64216 61670 61978 2,196,000 -2247.00(-3.50%)
Jun 28, 2010 64825 65105 64225 64225 943,200 -598.80(-0.92%)
Jun 27, 2010 63937 64869 63806 64824 0 +0.00(+0.00%)
Jun 26, 2010 63937 64869 63806 64824 0 -0.20(-0.00%)
Jun 25, 2010 63937 64869 63806 64824 1,257,200 +887.00(+1.39%)
Jun 24, 2010 65154 65154 63736 63937 1,786,400 -1223.00(-1.88%)
Jun 23, 2010 64812 65161 64247 65160 1,762,200 +349.00(+0.54%)
Jun 22, 2010 64834 65831 64690 64811 1,931,800 -18.00(-0.03%)
Jun 21, 2010 64442 65517 64442 64829 1,623,000 +391.00(+0.61%)
Jun 20, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 19, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 18, 2010 64542 64941 64239 64438 1,871,800 -103.00(-0.16%)
Jun 17, 2010 64745 65182 64115 64541 1,888,800 -210.00(-0.32%)
Jun 16, 2010 64442 65097 63974 64751 2,441,000 +309.00(+0.48%)
Jun 15, 2010 63534 64554 63534 64442 1,267,200 +909.00(+1.43%)
Jun 14, 2010 63613 64296 63529 63533 1,793,600 -72.00(-0.11%)
Jun 13, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 12, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 11, 2010 63044 63766 62371 63605 1,345,800 +556.00(+0.88%)
Jun 10, 2010 61484 63146 61484 63049 1,717,000 +1570.00(+2.55%)
Jun 09, 2010 61799 62684 61479 61479 1,736,400 -377.00(-0.61%)
Jun 08, 2010 61187 62000 61187 61856 1,605,200 +673.00(+1.10%)
Jun 07, 2010 61675 62119 61099 61183 1,627,000 -493.00(-0.80%)
Jun 06, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 05, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 04, 2010 62940 62940 61422 61676 1,691,000 -1266.90(-2.01%)
Jun 03, 2010 61836 63198 61814 62943 0 -0.10(-0.00%)
Jun 02, 2010 61836 63198 61814 62943 1,878,400 +1102.00(+1.78%)
Jun 01, 2010 63033 63033 61605 61841 2,253,800 -1206.00(-1.91%)
May 31, 2010 61950 63047 61950 63047 1,197,600 +1100.00(+1.78%)
May 30, 2010 62080 62247 61305 61947 0 +0.00(+0.00%)
May 28, 2010 62080 62247 61305 61947 2,081,600 -145.00(-0.23%)
May 27, 2010 60191 62262 60189 62092 2,388,000 +1902.00(+3.16%)
May 26, 2010 59182 60701 59179 60190 3,638,600 +1006.00(+1.70%)
May 25, 2010 59912 59912 57876 59184 2,477,800 -731.00(-1.22%)
May 24, 2010 60255 60850 59815 59915 1,792,600 -344.30(-0.57%)
May 22, 2010 58192 60303 57997 60259 0 +0.30(+0.00%)
May 21, 2010 58192 60303 57997 60259 2,558,200 +2067.00(+3.55%)
May 20, 2010 59684 59684 57634 58192 3,369,200 -1497.00(-2.51%)
May 19, 2010 60841 60850 59068 59689 3,203,000 -1152.00(-1.89%)
May 18, 2010 62871 63529 60810 60841 2,787,000 -2025.00(-3.22%)
May 17, 2010 63406 63593 61825 62866 2,746,000 -546.50(-0.86%)
May 16, 2010 64787 64787 63050 63412 0 +0.00(+0.00%)
May 15, 2010 64787 64787 63050 63412 0 +0.50(+0.00%)
May 14, 2010 64787 64787 63050 63412 2,220,800 -1376.00(-2.12%)
May 13, 2010 65223 65427 64738 64788 1,798,200 -436.00(-0.67%)
May 12, 2010 64438 65351 64438 65224 1,981,400 +799.00(+1.24%)
May 11, 2010 65449 65733 64425 64425 2,401,600 -1028.00(-1.57%)
May 10, 2010 62872 66083 62872 65453 2,377,400 +2582.10(+4.11%)
May 09, 2010 63416 63945 61662 62871 0 +0.00(+0.00%)
May 08, 2010 63416 63945 61662 62871 0 -0.10(-0.00%)
May 07, 2010 63416 63945 61663 62871 2,903,400 -543.00(-0.86%)
May 06, 2010 64915 65533 60774 63414 3,207,600 -1500.00(-2.31%)
May 05, 2010 64859 65612 63533 64914 2,681,200 +45.00(+0.07%)
May 04, 2010 67116 67116 64588 64869 2,820,000 -2250.00(-3.35%)
May 03, 2010 67534 67969 66723 67119 1,776,000 -410.70(-0.61%)
May 01, 2010 67975 67975 67243 67530 0 -0.30(-0.00%)
Apr 30, 2010 67975 67975 67243 67530 2,120,200 -448.00(-0.66%)
Apr 29, 2010 66661 68012 66661 67978 1,609,400 +1322.00(+1.98%)
Apr 28, 2010 66513 67253 65914 66656 1,855,600 +145.00(+0.22%)
Apr 27, 2010 68868 68868 66499 66511 2,062,200 -2361.00(-3.43%)
Apr 26, 2010 69509 69810 68813 68872 1,179,400 -637.50(-0.92%)
Apr 24, 2010 69388 69709 68832 69510 0 +0.50(+0.00%)
Apr 23, 2010 69388 69709 68832 69509 1,366,800 +123.00(+0.18%)
Apr 22, 2010 69313 69528 68081 69386 1,787,200 +67.60(+0.10%)
Apr 21, 2010 69101 69702 69101 69318 0 +0.40(+0.00%)
Apr 20, 2010 69101 69702 69101 69318 1,750,200 +220.00(+0.32%)
Apr 19, 2010 69418 69431 68378 69098 1,722,000 -323.40(-0.47%)
Apr 17, 2010 70522 70522 69013 69421 0 +0.40(+0.00%)
Apr 16, 2010 70522 70522 69013 69421 2,043,800 -1103.00(-1.56%)
Apr 15, 2010 71036 71066 70429 70524 2,264,600 -511.00(-0.72%)
Apr 14, 2010 70794 71207 70628 71035 1,758,800 +243.00(+0.34%)
Apr 13, 2010 70618 71053 70169 70792 1,634,200 +178.00(+0.25%)
Apr 12, 2010 71414 71607 70505 70614 1,471,600 -803.30(-1.12%)
Apr 10, 2010 71783 71989 71307 71417 0 +0.30(+0.00%)
Apr 09, 2010 71783 71989 71307 71417 1,680,000 -368.00(-0.51%)
Apr 08, 2010 70793 71805 70462 71785 1,701,800 +992.00(+1.40%)
Apr 07, 2010 71092 71257 70531 70793 1,720,400 -303.00(-0.43%)
Apr 06, 2010 71290 71711 70823 71096 1,697,000 -194.00(-0.27%)
Apr 05, 2010 71148 71645 71148 71290 1,316,000 +153.70(+0.22%)
Apr 04, 2010 70374 71401 70373 71136 0 +0.00(+0.00%)
Apr 03, 2010 70374 71401 70373 71136 0 +0.00(+0.00%)
Apr 02, 2010 70374 71401 70373 71136 0 +0.30(+0.00%)
Apr 01, 2010 70375 71401 70373 71136 1,552,800 +764.00(+1.09%)
Mar 31, 2010 69960 70392 69573 70372 1,676,800 +412.00(+0.59%)
Mar 30, 2010 69942 70451 69750 69960 1,490,000 +21.00(+0.03%)
Mar 29, 2010 68681 69943 68681 69939 1,528,000 +1256.30(+1.83%)
Mar 27, 2010 68442 68910 68024 68683 0 -0.30(-0.00%)
Mar 26, 2010 68442 68910 68024 68683 1,771,400 +241.00(+0.35%)
Mar 25, 2010 68916 69572 68377 68442 1,478,400 -471.00(-0.68%)
Mar 24, 2010 69382 69677 68744 68913 1,597,400 -474.00(-0.68%)
Mar 23, 2010 69049 69613 68913 69387 1,606,600 +345.00(+0.50%)
Mar 22, 2010 68814 69121 67899 69042 1,395,200 +213.00(+0.31%)
Mar 20, 2010 69701 69998 68773 68829 0 +0.00(+0.00%)
Mar 19, 2010 69701 69998 68773 68829 1,957,400 -868.00(-1.25%)
Mar 18, 2010 69726 70128 68972 69697 1,656,200 -26.00(-0.04%)
Mar 17, 2010 69945 70424 69376 69723 1,372,000 -219.00(-0.31%)
Mar 16, 2010 69023 69949 69022 69942 1,302,400 +918.00(+1.33%)
Mar 15, 2010 69340 69384 68623 69024 1,453,000 -317.40(-0.46%)
Mar 14, 2010 69901 70486 69341 69341 0 +0.40(+0.00%)
Mar 13, 2010 69901 70486 69341 69341 1,569,000 -544.00(-0.78%)
Mar 12, 2010 69981 70183 69411 69885 1,627,200 -94.00(-0.13%)
Mar 11, 2010 69578 70476 69578 69979 1,909,200 +403.00(+0.58%)
Mar 10, 2010 68573 70144 68255 69576 2,464,200 +1001.00(+1.46%)
Mar 09, 2010 68851 69070 68318 68575 1,428,200 -0.50(-0.00%)
Mar 08, 2010 68851 69070 68318 68576 0 -271.00(-0.39%)
Mar 07, 2010 67823 68930 67823 68846 0 -0.50(-0.00%)
Mar 06, 2010 67823 68930 67823 68847 1,950,600 +1032.00(+1.52%)
Mar 05, 2010 67643 68198 66924 67815 1,398,600 +174.00(+0.26%)
Mar 04, 2010 67780 68813 67482 67641 2,113,800 -138.00(-0.20%)
Mar 03, 2010 67228 68250 67228 67779 1,708,600 +551.00(+0.82%)
Mar 02, 2010 66511 67397 66511 67228 1,363,000 +0.10(+0.00%)
Mar 01, 2010 66511 67397 66511 67228 0 +724.60(+1.09%)
Feb 28, 2010 66118 66510 65608 66503 0 +0.30(+0.00%)
Feb 27, 2010 66118 66510 65607 66503 1,731,400 +382.00(+0.58%)
Feb 26, 2010 65765 66325 64429 66121 1,792,200 +326.00(+0.50%)
Feb 25, 2010 66110 66514 65534 65795 1,573,000 -313.00(-0.47%)
Feb 24, 2010 67179 67179 65660 66108 1,644,800 -1076.00(-1.60%)
Feb 23, 2010 67598 68120 67035 67184 1,401,600 -0.20(-0.00%)
Feb 22, 2010 67598 68120 67035 67184 0 -413.20(-0.61%)
Feb 21, 2010 67810 67935 67210 67597 0 +0.40(+0.00%)
Feb 20, 2010 67811 67935 67210 67597 1,248,000 -239.00(-0.35%)
Feb 19, 2010 67285 67836 66550 67836 1,286,600 +551.00(+0.82%)
Feb 18, 2010 65863 67542 65863 67285 0 +0.40(+0.00%)
Feb 17, 2010 65864 67542 65864 67285 0 +1429.60(+2.17%)
Feb 16, 2010 66129 66133 65123 65855 0 +0.00(+0.00%)
Feb 15, 2010 66129 66133 65123 65855 0 +0.00(+0.00%)
Feb 13, 2010 66129 66133 65123 65855 873,200 -274.00(-0.41%)
Feb 12, 2010 65050 66145 64344 66129 1,259,000 +1078.00(+1.66%)
Feb 11, 2010 64721 65170 64320 65051 891,000 +333.00(+0.51%)
Feb 10, 2010 63164 65526 63164 64718 1,357,400 +1565.00(+2.48%)
Feb 09, 2010 62760 63923 62728 63153 1,875,600 -0.10(-0.00%)
Feb 08, 2010 62760 63923 62728 63153 0 +390.10(+0.62%)
Feb 06, 2010 63934 64001 61341 62763 3,053,000 -1171.00(-1.83%)
Feb 05, 2010 67100 67100 63750 63934 2,262,400 -3175.00(-4.73%)
Feb 04, 2010 67163 67347 66774 67109 1,765,000 -54.00(-0.08%)
Feb 03, 2010 66589 67321 66539 67163 1,587,800 +591.00(+0.89%)
Feb 02, 2010 65402 66763 65362 66572 1,494,400 +0.30(+0.00%)
Feb 01, 2010 65402 66763 65362 66572 0 +1169.70(+1.79%)
Jan 30, 2010 65591 66576 65140 65402 1,823,200 -186.00(-0.28%)
Jan 29, 2010 65071 66049 64541 65588 1,649,400 +518.00(+0.80%)
Jan 28, 2010 65527 65663 64553 65070 1,813,600 -454.00(-0.69%)
Jan 27, 2010 66213 66213 64719 65524 1,990,400 +0.30(+0.00%)
Jan 26, 2010 66213 66213 64719 65524 0 -696.30(-1.05%)
Jan 25, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 24, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 23, 2010 66264 66660 65445 66220 1,305,000 -50.00(-0.08%)
Jan 22, 2010 68200 68458 65996 66270 2,263,800 -1930.00(-2.83%)
Jan 21, 2010 69901 69901 67546 68200 1,990,600 -1709.00(-2.44%)
Jan 20, 2010 69396 70036 68867 69909 1,323,400 +508.00(+0.73%)
Jan 19, 2010 68983 69748 68983 69401 1,139,000 +0.10(+0.00%)
Jan 18, 2010 68983 69748 68983 69401 0 +422.60(+0.61%)
Jan 17, 2010 69780 69788 68695 68978 0 +0.30(+0.00%)
Jan 16, 2010 69780 69788 68695 68978 1,648,400 -823.00(-1.18%)
Jan 15, 2010 70377 70508 69661 69801 1,830,200 -584.00(-0.83%)
Jan 14, 2010 70081 70626 69535 70385 1,818,800 +309.00(+0.44%)
Jan 13, 2010 70429 70429 69284 70076 1,628,600 -357.00(-0.51%)
Jan 12, 2010 70267 71068 70158 70433 1,569,000 -0.50(-0.00%)
Jan 11, 2010 70267 71068 70158 70434 0 +170.80(+0.24%)
Jan 10, 2010 70455 70766 70158 70263 0 -0.30(-0.00%)
Jan 09, 2010 70455 70766 70158 70263 1,634,400 -188.00(-0.27%)
Jan 08, 2010 70723 70723 70045 70451 1,555,000 -278.00(-0.39%)
Jan 07, 2010 70237 70937 70016 70729 2,243,600 +489.00(+0.70%)
Jan 06, 2010 70046 70595 69928 70240 1,984,200 +195.00(+0.28%)
Jan 05, 2010 68587 70081 68587 70045 1,655,400 -0.10(-0.00%)
Jan 04, 2010 68587 70081 68587 70045 0 +1456.70(+2.12%)
Jan 03, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
Jan 02, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
Jan 01, 2010 68276 68588 67749 68588 0 +0.40(+0.00%)
Dec 31, 2009 68277 68588 67749 68588 1,182,200 +292.00(+0.43%)
Dec 30, 2009 67902 68309 67902 68296 669,200 +394.00(+0.58%)
Dec 29, 2009 67591 68277 67591 67902 556,400 +0.30(+0.00%)
Dec 28, 2009 67591 68277 67591 67902 0 +312.80(+0.46%)
Dec 27, 2009 67418 67810 66943 67589 0 +0.00(+0.00%)
Dec 26, 2009 67418 67810 66943 67589 0 +0.00(+0.00%)
Dec 25, 2009 67418 67810 66943 67589 0 -0.10(-0.00%)
Dec 24, 2009 67418 67810 66943 67589 904,400 +171.00(+0.25%)
Dec 23, 2009 65940 67421 65940 67418 1,272,600 +1493.00(+2.26%)
Dec 22, 2009 66806 67671 65925 65925 1,406,000 -0.20(-0.00%)
Dec 21, 2009 66806 67671 65925 65925 0 -869.00(-1.30%)
Dec 20, 2009 67068 67281 66322 66794 0 +0.20(+0.00%)
Dec 19, 2009 67068 67281 66322 66794 1,075,200 -274.00(-0.41%)
Dec 18, 2009 68619 68619 66792 67068 1,339,400 -1554.00(-2.26%)
Dec 17, 2009 69310 69622 68466 68622 1,710,000 -689.00(-0.99%)
Dec 16, 2009 69345 69515 68822 69311 1,284,200 -38.00(-0.05%)
Dec 15, 2009 69273 69785 69193 69349 1,294,000 -0.40(-0.00%)
Dec 14, 2009 69273 69785 69193 69349 0 +82.40(+0.12%)
Dec 12, 2009 68750 69502 68750 69267 1,489,600 +539.00(+0.78%)
Dec 11, 2009 68021 68912 68021 68728 1,473,200 +716.00(+1.05%)
Dec 10, 2009 67736 68272 67484 68012 1,141,400 +283.00(+0.42%)
Dec 09, 2009 68511 68511 67470 67729 1,550,000 -783.00(-1.14%)
Dec 08, 2009 67611 68866 67611 68512 1,186,200 -0.20(-0.00%)
Dec 07, 2009 67611 68866 67611 68512 0 +908.20(+1.34%)
Dec 05, 2009 68316 69361 67328 67604 1,410,600 -711.00(-1.04%)
Dec 04, 2009 68622 69336 68308 68315 1,223,400 -300.00(-0.44%)
Dec 03, 2009 68412 69139 68412 68615 1,362,000 +69.00(+0.10%)
Dec 02, 2009 67051 68616 67051 68546 2,326,400 +1502.00(+2.24%)
Dec 01, 2009 67082 67545 66876 67044 2,224,800 -0.40(-0.00%)
Nov 30, 2009 67082 67545 66876 67044 0 -37.70(-0.06%)
Nov 29, 2009 66371 67086 65737 67082 0 +0.10(+0.00%)
Nov 28, 2009 66371 67086 65737 67082 1,172,000 +690.00(+1.04%)
Nov 27, 2009 67911 67911 66236 66392 825,600 -1525.00(-2.25%)
Nov 26, 2009 67319 67997 67241 67917 1,385,400 +600.00(+0.89%)
Nov 25, 2009 66812 67317 65969 67317 1,348,000 +508.00(+0.76%)
Nov 24, 2009 66335 67365 66335 66809 1,582,600 -0.40(-0.00%)
Nov 23, 2009 66335 67365 66335 66809 0 +482.10(+0.73%)
Nov 22, 2009 66514 66564 65547 66327 0 +0.00(+0.00%)
Nov 21, 2009 66514 66564 65547 66327 0 +0.30(+0.00%)
Nov 20, 2009 66514 66564 65547 66327 1,467,000 -189.00(-0.28%)
Nov 19, 2009 67430 68060 66494 66516 1,592,000 -890.00(-1.32%)
Nov 18, 2009 66632 67409 66232 67406 1,733,800 +779.00(+1.17%)
Nov 17, 2009 65326 66896 65326 66627 1,757,800 -0.10(-0.00%)
Nov 16, 2009 66627 66627 66627 0 +1301.50(+1.99%)
Nov 15, 2009 64452 65788 64229 65326 0 -0.40(-0.00%)
Nov 14, 2009 64452 65788 64229 65326 1,859,000 +878.00(+1.36%)
Nov 13, 2009 66427 66614 64319 64448 1,914,400 -1983.00(-2.99%)
Nov 12, 2009 66303 67170 66028 66431 1,807,800 +128.00(+0.19%)
Nov 11, 2009 66214 66709 65706 66303 1,652,000 +89.00(+0.13%)
Nov 10, 2009 64475 66236 64475 66214 1,599,800 -0.40(-0.00%)
Nov 09, 2009 64475 66236 64475 66214 0 +1748.30(+2.71%)
Nov 08, 2009 64820 65094 63587 64466 0 +0.10(+0.00%)
Nov 07, 2009 64820 65094 63587 64466 1,659,000 -350.00(-0.54%)
Nov 06, 2009 63907 64830 63700 64816 1,575,600 +903.00(+1.41%)
Nov 05, 2009 62650 64142 62650 63913 1,891,200 +1270.00(+2.03%)
Nov 04, 2009 61539 63237 60724 62643 1,902,600 -0.20(-0.00%)
Nov 03, 2009 61539 63237 60724 62643 0 +1097.70(+1.78%)
Nov 02, 2009 63721 64226 60913 61546 0 +0.00(+0.00%)
Nov 01, 2009 63721 64226 60913 61546 0 +0.00(+0.00%)
Oct 31, 2009 63721 64226 60913 61546 0 -0.50(-0.00%)
Oct 30, 2009 63721 64226 60913 61546 1,996,200 -2175.00(-3.41%)
Oct 29, 2009 60167 63907 60167 63721 1,747,800 +3559.00(+5.92%)
Oct 28, 2009 63161 63173 60146 60162 2,238,800 -2999.00(-4.75%)
Oct 27, 2009 65090 65498 63161 63161 1,499,200 -1925.00(-2.96%)
Oct 26, 2009 65056 65901 64501 65086 1,380,400 +27.20(+0.04%)
Oct 25, 2009 66144 66982 64988 65059 0 +0.00(+0.00%)
Oct 24, 2009 66144 66982 64988 65059 0 -0.20(-0.00%)
Oct 23, 2009 66144 66982 64988 65059 1,393,800 -1076.00(-1.63%)
Oct 22, 2009 65490 66502 65454 66135 1,273,200 +649.00(+0.99%)
Oct 21, 2009 65302 67157 65221 65486 1,792,600 +183.00(+0.28%)
Oct 20, 2009 67231 67231 64076 65303 2,649,200 -1936.00(-2.88%)
Oct 19, 2009 66200 67530 66194 67239 1,402,200 +1039.00(+1.57%)
Oct 16, 2009 66703 66703 65499 66200 1,484,600 -503.00(-0.75%)
Oct 15, 2009 66199 66703 65837 66703 1,328,400 +502.00(+0.76%)
Oct 14, 2009 64653 66393 64653 66201 2,096,400 +1555.00(+2.41%)
Oct 13, 2009 64075 64646 63967 64646 1,190,600 +575.00(+0.90%)
Oct 12, 2009 64071 64071 64071 64071 0 +0.00(+0.00%)
Oct 09, 2009 63772 64177 63493 64071 1,153,000 +311.00(+0.49%)
Oct 08, 2009 62640 63816 62640 63760 1,766,000 +1122.00(+1.79%)
Oct 07, 2009 62666 63015 62104 62638 1,413,600 -33.00(-0.05%)
Oct 06, 2009 62378 63291 62002 62671 1,665,600 +302.00(+0.48%)
Oct 05, 2009 61178 62460 61178 62369 1,335,400 +1197.00(+1.96%)
Oct 02, 2009 60453 61333 59678 61172 1,736,000 +713.00(+1.18%)
Oct 01, 2009 61519 61519 60306 60459 1,401,200 -1059.00(-1.72%)
Sep 30, 2009 61241 61926 60978 61518 1,544,800 +283.00(+0.46%)
Sep 29, 2009 61316 61599 60750 61235 1,175,400 -82.00(-0.13%)
Sep 28, 2009 60357 61317 60357 61317 955,800 +961.00(+1.59%)
Sep 25, 2009 60045 60472 59755 60356 989,800 +310.00(+0.52%)
Sep 24, 2009 60496 60978 59600 60046 1,312,000 -450.00(-0.74%)
Sep 23, 2009 61489 61630 60478 60496 1,521,000 -997.00(-1.62%)
Sep 22, 2009 60938 62017 60938 61493 1,587,200 +565.00(+0.93%)
Sep 21, 2009 60703 61066 60014 60928 1,358,600 +225.00(+0.37%)
Sep 18, 2009 60236 60710 60158 60703 1,290,400 +467.00(+0.78%)
Sep 17, 2009 60409 61027 60116 60236 1,594,200 -175.00(-0.29%)
Sep 16, 2009 59265 60526 59265 60411 1,810,800 +1147.00(+1.94%)
Sep 15, 2009 58868 59401 58691 59264 1,128,800 +396.00(+0.67%)
Sep 14, 2009 58363 58868 57753 58868 990,600 +502.00(+0.86%)
Sep 11, 2009 58537 58834 58145 58366 1,119,800 -170.00(-0.29%)
Sep 10, 2009 57908 58538 57615 58536 1,401,400 +626.00(+1.08%)
Sep 09, 2009 57844 58089 57534 57910 1,357,800 +55.00(+0.10%)
Sep 08, 2009 56655 57855 56655 57855 1,375,000 +1203.00(+2.12%)
Sep 07, 2009 55707 56729 55656 56652 0 +0.00(+0.00%)
Sep 04, 2009 55707 56729 55656 56652 1,198,000 +945.00(+1.70%)
Sep 03, 2009 55389 55888 55339 55707 1,272,200 +321.00(+0.58%)
Sep 02, 2009 55813 55948 55386 55386 1,644,400 -429.00(-0.77%)
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.