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, 2018 76386 77202 76026 76678 0 +273.40(+0.36%)
Aug 30, 2018 78389 78389 76372 76404 0 -1984.70(-2.53%)
Aug 29, 2018 77472 78782 77399 78389 0 +915.60(+1.18%)
Aug 28, 2018 77928 78038 77149 77473 0 -456.50(-0.59%)
Aug 27, 2018 76264 78008 76264 77930 0 +1667.50(+2.19%)
Aug 26, 2018 75647 76629 75647 76262 0 +0.00(+0.00%)
Aug 25, 2018 75647 76629 75647 76262 0 +0.00(+0.00%)
Aug 24, 2018 75647 76629 75647 76262 0 +628.40(+0.83%)
Aug 23, 2018 76898 77232 75466 75634 0 -1268.50(-1.65%)
Aug 22, 2018 75171 76904 74876 76902 0 +1721.90(+2.29%)
Aug 21, 2018 76327 76340 74915 75180 0 -1147.50(-1.50%)
Aug 20, 2018 76029 76497 75608 76328 0 +299.40(+0.39%)
Aug 19, 2018 76817 76817 75633 76028 0 +0.00(+0.00%)
Aug 18, 2018 76817 76817 75633 76028 0 +0.00(+0.00%)
Aug 17, 2018 76817 76817 75633 76028 0 -790.20(-1.03%)
Aug 16, 2018 77085 77704 76381 76819 0 -259.30(-0.34%)
Aug 15, 2018 78614 78618 76828 77078 0 -1524.10(-1.94%)
Aug 14, 2018 77499 78742 77499 78602 0 +1105.60(+1.43%)
Aug 13, 2018 76513 77689 75931 77496 0 +982.10(+1.28%)
Aug 12, 2018 78766 78766 76043 76514 0 +0.00(+0.00%)
Aug 11, 2018 78766 78766 76043 76514 0 +0.00(+0.00%)
Aug 10, 2018 78766 78766 76043 76514 0 -2253.60(-2.86%)
Aug 09, 2018 79171 79461 78156 78768 0 -383.70(-0.48%)
Aug 08, 2018 80346 80912 78966 79152 0 -1194.80(-1.49%)
Aug 07, 2018 81093 81742 79923 80346 0 -704.30(-0.87%)
Aug 06, 2018 81445 81765 80965 81051 0 -384.20(-0.47%)
Aug 05, 2018 79656 81792 79656 81435 0 +0.00(+0.00%)
Aug 04, 2018 79656 81792 79656 81435 0 +0.00(+0.00%)
Aug 03, 2018 79656 81792 79656 81435 0 +1798.30(+2.26%)
Aug 02, 2018 79237 79896 78573 79637 0 +335.10(+0.42%)
Aug 01, 2018 79213 79731 78769 79302 0 +81.20(+0.10%)
Jul 31, 2018 80279 80279 79016 79220 0 -1055.20(-1.31%)
Jul 30, 2018 79866 80492 79699 80276 0 +409.50(+0.51%)
Jul 29, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 28, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 27, 2018 79406 80251 79406 79866 0 +460.80(+0.58%)
Jul 26, 2018 80242 80589 79081 79405 0 -812.70(-1.01%)
Jul 25, 2018 79154 80437 79154 80218 0 +1063.00(+1.34%)
Jul 24, 2018 78005 79497 78005 79155 0 +1158.90(+1.49%)
Jul 23, 2018 78571 78639 77871 77996 0 -575.20(-0.73%)
Jul 22, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 21, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 20, 2018 77500 79489 77500 78571 0 +1084.50(+1.40%)
Jul 19, 2018 77360 77487 75890 77487 0 +124.20(+0.16%)
Jul 18, 2018 78124 78496 77164 77363 0 -767.70(-0.98%)
Jul 17, 2018 76652 78522 76482 78130 0 +1477.70(+1.93%)
Jul 16, 2018 76587 76924 76129 76653 0 +58.20(+0.08%)
Jul 15, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 14, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 13, 2018 75856 76682 75554 76594 0 +738.20(+0.97%)
Jul 12, 2018 74403 75898 74403 75856 0 +1457.70(+1.96%)
Jul 11, 2018 74862 75024 74196 74398 0 -463.90(-0.62%)
Jul 10, 2018 75732 75895 74431 74862 0 -148.00(-0.20%)
Jul 09, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 08, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 07, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 06, 2018 74558 75065 74048 75010 0 +457.30(+0.61%)
Jul 05, 2018 74751 75127 73756 74553 0 -190.00(-0.25%)
Jul 04, 2018 73667 74904 73450 74743 0 +1075.30(+1.46%)
Jul 03, 2018 72848 74515 72848 73668 0 +828.10(+1.14%)
Jul 02, 2018 72762 72840 71935 72840 0 +77.20(+0.11%)
Jul 01, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 30, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 29, 2018 71779 73020 71779 72762 0 +996.00(+1.39%)
Jun 28, 2018 70609 72092 70439 71766 0 +1157.50(+1.64%)
Jun 27, 2018 71405 72032 70134 70609 0 -795.60(-1.11%)
Jun 26, 2018 70968 71622 70203 71405 0 +451.60(+0.64%)
Jun 25, 2018 70642 71323 69779 70953 0 +312.40(+0.44%)
Jun 24, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 23, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 22, 2018 70076 71058 69907 70641 0 +565.70(+0.81%)
Jun 21, 2018 72117 72206 70019 70075 0 -2048.50(-2.84%)
Jun 20, 2018 71397 72617 71155 72123 0 +729.10(+1.02%)
Jun 19, 2018 69811 72010 69069 71394 0 +1579.60(+2.26%)
Jun 18, 2018 70757 70757 69360 69815 0 -943.00(-1.33%)
Jun 17, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 16, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 15, 2018 71420 71420 69582 70758 0 -663.50(-0.93%)
Jun 14, 2018 72151 72708 71344 71421 0 -700.90(-0.97%)
Jun 13, 2018 72757 72977 71035 72122 0 -632.00(-0.87%)
Jun 12, 2018 72308 73322 72124 72754 0 +446.30(+0.62%)
Jun 11, 2018 72942 73716 71843 72308 0 -634.30(-0.87%)
Jun 10, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 09, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 08, 2018 73848 74031 71680 72942 0 -909.40(-1.23%)
Jun 07, 2018 76117 76117 71162 73852 0 -2265.70(-2.98%)
Jun 06, 2018 76641 76967 75518 76117 0 -524.50(-0.68%)
Jun 05, 2018 78595 78892 76412 76642 0 -1954.40(-2.49%)
Jun 04, 2018 77244 78637 77244 78596 0 +1356.30(+1.76%)
Jun 03, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
Jun 02, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
Jun 01, 2018 76779 78168 75524 77240 0 +486.20(+0.63%)
May 31, 2018 76058 77097 75515 76754 0 +0.00(+0.00%)
May 30, 2018 76058 77097 75515 76754 0 +681.60(+0.90%)
May 29, 2018 75361 77214 75361 76072 0 +716.20(+0.95%)
May 28, 2018 78886 78886 75337 75356 0 -3541.90(-4.49%)
May 27, 2018 80124 80629 78622 78898 0 +0.00(+0.00%)
May 26, 2018 80124 80629 78622 78898 0 +0.00(+0.00%)
May 25, 2018 80124 80629 78622 78898 0 -1224.60(-1.53%)
May 24, 2018 80860 80860 79026 80122 0 -745.00(-0.92%)
May 23, 2018 82742 82742 80867 80867 0 -1871.60(-2.26%)
May 22, 2018 81817 83396 81613 82739 0 +923.60(+1.13%)
May 21, 2018 83095 83883 81576 81815 0 -1266.60(-1.52%)
May 20, 2018 83614 83614 81391 83082 0 +0.00(+0.00%)
May 19, 2018 83614 83614 81391 83082 0 +0.00(+0.00%)
May 18, 2018 83614 83614 81391 83082 0 -540.10(-0.65%)
May 17, 2018 86536 86536 83377 83622 0 -2915.00(-3.37%)
May 16, 2018 85122 86678 85044 86537 0 +1406.60(+1.65%)
May 15, 2018 85225 85232 83830 85130 0 -101.80(-0.12%)
May 14, 2018 85222 86105 84688 85232 0 +12.00(+0.01%)
May 13, 2018 85861 86406 85183 85220 0 +0.00(+0.00%)
May 12, 2018 85861 86406 85183 85220 0 +0.00(+0.00%)
May 11, 2018 85861 86406 85183 85220 0 -641.00(-0.75%)
May 10, 2018 84284 86201 84284 85861 0 +1595.70(+1.89%)
May 09, 2018 82978 84447 82855 84266 0 +1309.50(+1.58%)
May 08, 2018 82715 83409 82201 82956 0 +241.60(+0.29%)
May 07, 2018 83199 83643 82602 82714 0 -403.60(-0.49%)
May 06, 2018 83286 83671 82746 83118 0 +0.00(+0.00%)
May 05, 2018 83286 83671 82746 83118 0 +0.00(+0.00%)
May 04, 2018 83286 83671 82746 83118 0 -170.10(-0.20%)
May 03, 2018 84547 84562 83178 83288 0 -1259.00(-1.49%)
May 02, 2018 86111 86111 84383 84547 0 -1568.40(-1.82%)
May 01, 2018 86443 86740 85978 86116 0 +0.00(+0.00%)
Apr 30, 2018 86443 86740 85978 86116 0 -329.20(-0.38%)
Apr 29, 2018 86383 87179 86262 86445 0 +0.00(+0.00%)
Apr 28, 2018 86383 87179 86262 86445 0 +0.00(+0.00%)
Apr 27, 2018 86383 87179 86262 86445 0 +61.50(+0.07%)
Apr 26, 2018 85051 86383 85051 86383 0 +1338.80(+1.57%)
Apr 25, 2018 85466 85466 84349 85044 0 -424.70(-0.50%)
Apr 24, 2018 85603 86578 85106 85469 0 -133.40(-0.16%)
Apr 23, 2018 85520 85746 84711 85602 0 +52.40(+0.06%)
Apr 22, 2018 85823 85823 85025 85550 0 +0.00(+0.00%)
Apr 21, 2018 85823 85823 85025 85550 0 +0.00(+0.00%)
Apr 20, 2018 85823 85823 85025 85550 0 -274.20(-0.32%)
Apr 19, 2018 85775 86059 85197 85824 0 +47.80(+0.06%)
Apr 18, 2018 84090 86149 84090 85776 0 +1690.40(+2.01%)
Apr 17, 2018 82862 84191 82810 84086 0 +1224.50(+1.48%)
Apr 16, 2018 84328 84592 82762 82862 0 -1472.80(-1.75%)
Apr 15, 2018 85441 85441 84144 84334 0 +0.00(+0.00%)
Apr 14, 2018 85441 85441 84144 84334 0 +0.00(+0.00%)
Apr 13, 2018 85441 85441 84144 84334 0 -1109.10(-1.30%)
Apr 12, 2018 85246 85577 85025 85444 0 +197.90(+0.23%)
Apr 11, 2018 84494 85416 84340 85246 0 +735.20(+0.87%)
Apr 10, 2018 83312 84538 83312 84510 0 +1203.20(+1.44%)
Apr 09, 2018 84832 85110 83155 83307 0 -1513.20(-1.78%)
Apr 08, 2018 85210 85210 83833 84820 0 +0.00(+0.00%)
Apr 07, 2018 85210 85210 83833 84820 0 +0.00(+0.00%)
Apr 06, 2018 85210 85210 83833 84820 0 -389.30(-0.46%)
Apr 05, 2018 84374 86148 84374 85210 0 +850.00(+1.01%)
Apr 04, 2018 84610 84610 82826 84360 0 -263.80(-0.31%)
Apr 03, 2018 84669 85411 84210 84624 0 -42.90(-0.05%)
Apr 02, 2018 85365 85676 84166 84666 0 -699.20(-0.82%)
Apr 01, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 31, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 30, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 29, 2018 83874 85708 83874 85366 0 +1491.50(+1.78%)
Mar 28, 2018 83806 83889 82889 83874 0 +66.00(+0.08%)
Mar 27, 2018 85103 85296 83542 83808 0 -1279.80(-1.50%)
Mar 26, 2018 84377 85553 84357 85088 0 +710.70(+0.84%)
Mar 25, 2018 84766 85450 84042 84377 0 +0.00(+0.00%)
Mar 24, 2018 84766 85450 84042 84377 0 +0.00(+0.00%)
Mar 23, 2018 84766 85450 84042 84377 0 -390.70(-0.46%)
Mar 22, 2018 84984 85499 84197 84768 0 -208.70(-0.25%)
Mar 21, 2018 84166 85145 84080 84977 0 +812.80(+0.97%)
Mar 20, 2018 83919 84412 83682 84164 0 +250.70(+0.30%)
Mar 19, 2018 84886 84886 83678 83913 0 -973.40(-1.15%)
Mar 18, 2018 84928 85495 84526 84886 0 +0.00(+0.00%)
Mar 17, 2018 84928 85495 84526 84886 0 +0.00(+0.00%)
Mar 16, 2018 84928 85495 84526 84886 0 -41.70(-0.05%)
Mar 15, 2018 86051 86051 84720 84928 0 -1122.80(-1.30%)
Mar 14, 2018 86383 86970 85691 86051 0 -332.90(-0.39%)
Mar 13, 2018 86386 87046 86119 86384 0 -516.50(-0.59%)
Mar 12, 2018 86386 87046 86386 86900 0 +529.00(+0.61%)
Mar 11, 2018 84987 86389 84749 86371 0 +0.00(+0.00%)
Mar 10, 2018 84987 86389 84749 86371 0 +0.00(+0.00%)
Mar 09, 2018 84987 86389 84749 86371 0 +1386.80(+1.63%)
Mar 08, 2018 85510 85830 84492 84985 0 -498.90(-0.58%)
Mar 07, 2018 85653 85653 84397 85484 0 -169.50(-0.20%)
Mar 06, 2018 86023 86930 85653 85653 0 -369.80(-0.43%)
Mar 05, 2018 85292 86165 85053 86023 0 +261.50(+0.30%)
Mar 04, 2018 85378 85761 83897 85761 0 +0.00(+0.00%)
Mar 03, 2018 85378 85761 83897 85761 0 +0.00(+0.00%)
Mar 02, 2018 85378 85761 83897 85761 0 +383.50(+0.45%)
Mar 01, 2018 85337 86260 84640 85378 0 -161.20(-0.19%)
Feb 28, 2018 86939 87109 85535 85539 0 -1396.40(-1.61%)
Feb 27, 2018 87649 87839 86613 86935 0 -717.20(-0.82%)
Feb 26, 2018 87296 88318 87242 87653 0 +359.40(+0.41%)
Feb 25, 2018 86690 87345 86138 87293 0 +0.00(+0.00%)
Feb 24, 2018 86690 87345 86138 87293 0 +0.00(+0.00%)
Feb 23, 2018 86690 87345 86138 87293 0 +606.70(+0.70%)
Feb 22, 2018 86050 87159 86050 86686 0 +634.70(+0.74%)
Feb 21, 2018 85804 87358 85804 86052 0 +247.80(+0.29%)
Feb 20, 2018 84792 86290 84261 85804 0 +1011.30(+1.19%)
Feb 19, 2018 84525 84956 84525 84793 0 +268.10(+0.32%)
Feb 18, 2018 84291 84575 83824 84525 0 +0.00(+0.00%)
Feb 17, 2018 84291 84575 83824 84525 0 +0.00(+0.00%)
Feb 16, 2018 84291 84575 83824 84525 0 +234.00(+0.28%)
Feb 15, 2018 83551 84686 83551 84291 0 +747.80(+0.90%)
Feb 14, 2018 80902 83782 80902 83543 0 +2644.10(+3.27%)
Feb 13, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 12, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 11, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 10, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 09, 2018 81532 81897 79690 80899 0 -633.80(-0.78%)
Feb 08, 2018 82774 83501 81109 81532 0 -1234.20(-1.49%)
Feb 07, 2018 83894 84410 82548 82767 0 -1127.30(-1.34%)
Feb 06, 2018 81857 84162 80804 83894 0 +2032.90(+2.48%)
Feb 05, 2018 84040 84311 81861 81861 0 -2180.20(-2.59%)
Feb 04, 2018 85495 85495 83831 84041 0 +0.00(+0.00%)
Feb 03, 2018 85495 85495 83831 84041 0 +0.00(+0.00%)
Feb 02, 2018 85495 85495 83831 84041 0 -1453.90(-1.70%)
Feb 01, 2018 84913 86028 84833 85495 0 +582.50(+0.69%)
Jan 31, 2018 84486 86213 84484 84913 0 +430.20(+0.51%)
Jan 30, 2018 84697 84697 83804 84482 0 -215.50(-0.25%)
Jan 29, 2018 85531 85531 84341 84698 0 -832.80(-0.97%)
Jan 28, 2018 83680 85531 83680 85531 0 +0.00(+0.00%)
Jan 27, 2018 83680 85531 83680 85531 0 +0.00(+0.00%)
Jan 26, 2018 83680 85531 83680 85531 0 +1850.80(+2.21%)
Jan 25, 2018 80679 83680 80679 83680 0 +0.00(+0.00%)
Jan 24, 2018 80679 83680 80679 83680 0 +3001.60(+3.72%)
Jan 23, 2018 81676 81676 80524 80678 0 -997.00(-1.22%)
Jan 22, 2018 81220 81675 80923 81675 0 +455.90(+0.56%)
Jan 21, 2018 80965 81429 80854 81220 0 +0.00(+0.00%)
Jan 20, 2018 80965 81429 80854 81220 0 +0.00(+0.00%)
Jan 19, 2018 80965 81429 80854 81220 0 +256.90(+0.32%)
Jan 18, 2018 81185 81367 80498 80963 0 -226.60(-0.28%)
Jan 17, 2018 79832 81190 79828 81189 0 +1357.40(+1.70%)
Jan 16, 2018 79751 80246 79668 79832 0 +79.40(+0.10%)
Jan 15, 2018 79349 79847 79349 79752 0 +403.30(+0.51%)
Jan 14, 2018 79365 79440 78861 79349 0 +0.00(+0.00%)
Jan 13, 2018 79365 79440 78861 79349 0 +0.00(+0.00%)
Jan 12, 2018 79365 79440 78861 79349 0 -16.30(-0.02%)
Jan 11, 2018 78201 79365 78201 79365 0 +1164.80(+1.49%)
Jan 10, 2018 78864 78864 78164 78201 0 -662.90(-0.84%)
Jan 09, 2018 79379 79415 78699 78864 0 -408.80(-0.52%)
Jan 08, 2018 79070 79396 78631 79272 0 +200.80(+0.25%)
Jan 07, 2018 78644 79072 78218 79072 0 +0.00(+0.00%)
Jan 06, 2018 78644 79072 78218 79072 0 +0.00(+0.00%)
Jan 05, 2018 78644 79072 78218 79072 0 +424.10(+0.54%)
Jan 04, 2018 77998 79135 77998 78647 0 +652.20(+0.84%)
Jan 03, 2018 77889 78414 77602 77995 0 +104.20(+0.13%)
Jan 02, 2018 77365 77909 76403 77891 0 +1488.90(+1.95%)
Jan 01, 2018 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 31, 2017 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 30, 2017 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 29, 2017 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 28, 2017 76077 76437 76077 76402 0 +329.60(+0.43%)
Dec 27, 2017 75708 76293 75708 76072 0 +384.60(+0.51%)
Dec 26, 2017 75186 75758 74924 75688 0 +501.40(+0.67%)
Dec 25, 2017 75128 75227 74623 75186 0 +0.00(+0.00%)
Dec 24, 2017 75128 75227 74623 75186 0 +0.00(+0.00%)
Dec 23, 2017 75128 75227 74623 75186 0 +0.00(+0.00%)
Dec 22, 2017 75128 75227 74623 75186 0 +53.10(+0.07%)
Dec 21, 2017 73367 75133 73265 75133 0 +1766.40(+2.41%)
Dec 20, 2017 72680 73492 72680 73367 0 +686.60(+0.94%)
Dec 19, 2017 73122 73139 72347 72680 0 -435.10(-0.60%)
Dec 18, 2017 72621 73519 72621 73116 0 +507.80(+0.70%)
Dec 17, 2017 72428 73069 72277 72608 0 +0.00(+0.00%)
Dec 16, 2017 72428 73069 72277 72608 0 +0.00(+0.00%)
Dec 15, 2017 72428 73069 72277 72608 0 +178.80(+0.25%)
Dec 14, 2017 72913 72913 71969 72429 0 -485.40(-0.67%)
Dec 13, 2017 73827 74622 72569 72914 0 -899.20(-1.22%)
Dec 12, 2017 72800 73814 71798 73814 0 +1013.50(+1.39%)
Dec 11, 2017 72775 73361 72498 72800 0 +68.20(+0.09%)
Dec 10, 2017 72489 73425 72489 72732 0 +0.00(+0.00%)
Dec 09, 2017 72489 73425 72489 72732 0 +0.00(+0.00%)
Dec 08, 2017 72489 73425 72489 72732 0 +244.30(+0.34%)
Dec 07, 2017 73268 73268 71356 72488 0 -780.90(-1.07%)
Dec 06, 2017 72534 73418 71906 73268 0 +722.20(+1.00%)
Dec 05, 2017 73090 74166 72319 72546 0 -544.00(-0.74%)
Dec 04, 2017 72266 73749 72266 73090 0 +825.70(+1.14%)
Dec 03, 2017 71955 72472 71488 72264 0 +0.00(+0.00%)
Dec 02, 2017 71955 72472 71488 72264 0 +0.00(+0.00%)
Dec 01, 2017 71955 72472 71488 72264 0 +293.50(+0.41%)
Nov 30, 2017 72700 72700 71215 71971 0 -729.50(-1.00%)
Nov 29, 2017 74146 74515 72700 72700 0 -1439.20(-1.94%)
Nov 28, 2017 74060 74988 74056 74140 0 +80.80(+0.11%)
Nov 27, 2017 74157 74157 73159 74059 0 -98.50(-0.13%)
Nov 26, 2017 74503 74542 74093 74157 0 +0.00(+0.00%)
Nov 25, 2017 74503 74542 74093 74157 0 +0.00(+0.00%)
Nov 24, 2017 74503 74542 74093 74157 0 -329.20(-0.44%)
Nov 23, 2017 74519 74578 73851 74487 0 -32.20(-0.04%)
Nov 22, 2017 74611 75019 74242 74519 0 -75.80(-0.10%)
Nov 21, 2017 73439 75073 73439 74595 0 +1157.30(+1.58%)
Nov 20, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 19, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 18, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 17, 2017 72512 73632 72390 73437 0 +925.50(+1.28%)
Nov 16, 2017 70827 72896 70827 72512 0 +1685.20(+2.38%)
Nov 15, 2017 72442 72838 70825 70827 0 +0.00(+0.00%)
Nov 14, 2017 72442 72838 70825 70827 0 -1648.60(-2.27%)
Nov 13, 2017 72724 72735 71776 72475 0 +309.60(+0.43%)
Nov 12, 2017 72932 73019 71920 72166 0 +0.00(+0.00%)
Nov 11, 2017 72932 73019 71920 72166 0 +0.00(+0.00%)
Nov 10, 2017 72932 73019 71920 72166 0 -765.10(-1.05%)
Nov 09, 2017 74363 74363 72795 72931 0 -1432.40(-1.93%)
Nov 08, 2017 72468 74480 72468 74363 0 +1948.20(+2.69%)
Nov 07, 2017 74306 74306 72386 72415 0 -1895.90(-2.55%)
Nov 06, 2017 73911 74445 73830 74311 0 +395.40(+0.53%)
Nov 05, 2017 73834 74254 73094 73915 0 +0.00(+0.00%)
Nov 04, 2017 73834 74254 73094 73915 0 +0.00(+0.00%)
Nov 03, 2017 73834 74254 73094 73915 0 +91.70(+0.12%)
Nov 02, 2017 74310 75199 73823 73824 0 +0.00(+0.00%)
Nov 01, 2017 74310 75199 73823 73824 0 -484.80(-0.65%)
Oct 31, 2017 74798 75142 74145 74308 0 -491.80(-0.66%)
Oct 30, 2017 75973 75973 74305 74800 0 -1175.40(-1.55%)
Oct 29, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 28, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 27, 2017 75898 76617 75601 75976 0 +79.30(+0.10%)
Oct 26, 2017 76671 77061 75813 75896 0 -774.70(-1.01%)
Oct 25, 2017 76350 76883 75404 76671 0 +320.90(+0.42%)
Oct 24, 2017 75426 76420 75426 76350 0 +937.10(+1.24%)
Oct 23, 2017 76398 76498 75315 75413 0 -977.40(-1.28%)
Oct 22, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 21, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 20, 2017 76291 76971 76291 76390 0 +107.30(+0.14%)
Oct 19, 2017 76591 76591 75366 76283 0 -307.90(-0.40%)
Oct 18, 2017 76211 76730 76012 76591 0 +389.90(+0.51%)
Oct 17, 2017 76892 76892 76046 76201 0 -690.60(-0.90%)
Oct 16, 2017 76985 77382 76565 76892 0 -98.00(-0.13%)
Oct 15, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 14, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 13, 2017 76659 77319 76659 76990 0 +330.00(+0.43%)
Oct 12, 2017 76910 76985 76323 76660 0 +0.00(+0.00%)
Oct 11, 2017 76910 76985 76323 76660 0 -237.40(-0.31%)
Oct 10, 2017 75745 76996 75745 76897 0 +1170.40(+1.55%)
Oct 09, 2017 76055 76067 75181 75727 0 -327.90(-0.43%)
Oct 08, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 07, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 06, 2017 76618 76618 75603 76055 0 -562.80(-0.73%)
Oct 05, 2017 76592 78024 76592 76618 0 +26.10(+0.03%)
Oct 04, 2017 76763 77004 76422 76591 0 -171.50(-0.22%)
Oct 03, 2017 74363 76763 74363 76763 0 +2403.10(+3.23%)
Oct 02, 2017 74294 74506 73845 74360 0 +66.30(+0.09%)
Oct 01, 2017 73571 74518 73571 74294 0 +0.00(+0.00%)
Sep 30, 2017 73571 74518 73571 74294 0 +0.00(+0.00%)
Sep 29, 2017 73571 74518 73571 74294 0 +726.30(+0.99%)
Sep 28, 2017 73808 74010 73277 73567 0 -229.50(-0.31%)
Sep 27, 2017 74358 74744 73126 73797 0 -522.00(-0.70%)
Sep 26, 2017 74444 74971 74319 74319 0 -124.80(-0.17%)
Sep 25, 2017 75381 75470 74303 74444 0 -946.30(-1.26%)
Sep 24, 2017 75618 75734 75029 75390 0 +0.00(+0.00%)
Sep 23, 2017 75618 75734 75029 75390 0 +0.00(+0.00%)
Sep 22, 2017 75618 75734 75029 75390 0 -214.50(-0.28%)
Sep 21, 2017 76014 76251 75282 75604 0 -399.80(-0.53%)
Sep 20, 2017 75974 76420 75074 76004 0 +29.90(+0.04%)
Sep 19, 2017 75990 76071 75300 75974 0 -16.20(-0.02%)
Sep 18, 2017 75758 76404 75621 75990 0 +233.90(+0.31%)
Sep 17, 2017 74656 75820 74648 75756 0 +0.00(+0.00%)
Sep 16, 2017 74656 75820 74648 75756 0 +0.00(+0.00%)
Sep 15, 2017 74656 75820 74648 75756 0 +1099.80(+1.47%)
Sep 14, 2017 74786 74949 74397 74657 0 -130.90(-0.18%)
Sep 13, 2017 74543 75146 74196 74788 0 +249.10(+0.33%)
Sep 12, 2017 74322 75332 74294 74538 0 +219.30(+0.30%)
Sep 11, 2017 73096 74636 73096 74319 0 +1240.30(+1.70%)
Sep 10, 2017 73413 73646 72925 73079 0 +0.00(+0.00%)
Sep 09, 2017 73413 73646 72925 73079 0 +0.00(+0.00%)
Sep 08, 2017 73413 73646 72925 73079 0 -333.50(-0.45%)
Sep 07, 2017 72157 73608 72157 73412 0 +0.00(+0.00%)
Sep 06, 2017 72157 73608 72157 73412 0 +1261.50(+1.75%)
Sep 05, 2017 72134 73180 71827 72151 0 +22.10(+0.03%)
Sep 04, 2017 71922 72141 71671 72129 0 +205.70(+0.29%)
Sep 03, 2017 70848 72217 70846 71923 0 +0.00(+0.00%)
Sep 02, 2017 70848 72217 70846 71923 0 +0.00(+0.00%)
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.