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 (%)
May 31, 2019 99.98 100.37 95.97 98.50 65,862 -1.48(-1.48%)
May 30, 2019 101.10 101.42 98.14 99.98 63,339 -2.38(-2.33%)
May 29, 2019 104.31 105.14 101.28 102.36 61,854 -3.32(-3.14%)
May 28, 2019 108.06 109.51 104.38 105.68 25,928 -5.70(-5.12%)
May 24, 2019 109.76 111.93 109.76 111.39 17,725 -0.54(-0.48%)
May 23, 2019 113.12 114.20 109.87 111.93 20,761 +1.55(+1.41%)
May 22, 2019 108.68 111.13 107.79 110.38 32,180 -0.61(-0.55%)
May 21, 2019 119.51 120.85 110.41 110.99 42,655 -10.11(-8.35%)
May 20, 2019 125.29 126.23 119.73 121.10 22,349 -4.80(-3.81%)
May 17, 2019 123.84 127.71 121.14 125.90 25,314 +4.22(+3.47%)
May 16, 2019 119.15 122.72 117.45 121.68 22,996 +4.91(+4.20%)
May 15, 2019 119.36 120.38 114.46 116.77 24,755 +3.14(+2.76%)
May 14, 2019 113.34 114.89 112.04 113.62 19,256 -0.94(-0.82%)
May 13, 2019 112.90 114.98 112.14 114.56 50,495 +7.62(+7.12%)
May 10, 2019 106.37 111.21 105.79 106.94 44,812 +0.29(+0.27%)
May 09, 2019 107.38 109.44 105.10 106.66 78,062 +3.03(+2.93%)
May 08, 2019 103.26 103.62 101.46 103.62 69,649 -4.19(-3.89%)
May 07, 2019 109.55 113.19 107.81 107.81 39,390 +1.59(+1.50%)
May 06, 2019 107.13 107.23 105.39 106.22 15,058 +3.86(+3.77%)
May 03, 2019 103.05 103.46 101.96 102.36 16,008 -2.78(-2.64%)
May 02, 2019 105.29 105.86 104.23 105.14 21,673 +0.22(+0.21%)
May 01, 2019 101.17 105.10 100.01 104.92 32,850 +3.57(+3.53%)
Apr 30, 2019 101.60 104.38 101.02 101.35 21,006 -0.97(-0.95%)
Apr 29, 2019 100.34 102.83 100.01 102.32 20,491 +0.11(+0.11%)
Apr 26, 2019 102.90 103.77 101.13 102.22 27,336 -0.76(-0.74%)
Apr 25, 2019 107.45 109.18 102.69 102.97 33,778 -5.13(-4.74%)
Apr 24, 2019 104.63 109.83 104.63 108.10 43,198 +5.05(+4.90%)
Apr 23, 2019 105.14 105.93 101.69 103.05 19,200 -3.36(-3.16%)
Apr 22, 2019 106.69 108.03 104.92 106.40 16,402 -0.14(-0.14%)
Apr 18, 2019 107.74 109.53 103.30 106.55 26,422 -2.42(-2.22%)
Apr 17, 2019 103.98 111.53 103.62 108.97 36,037 +3.94(+3.75%)
Apr 16, 2019 107.13 107.13 102.54 105.03 28,286 -0.65(-0.62%)
Apr 15, 2019 104.49 106.87 104.24 105.68 32,903 -1.48(-1.38%)
Apr 12, 2019 103.95 108.68 101.96 107.16 67,496 +5.45(+5.36%)
Apr 11, 2019 99.58 103.33 98.99 101.71 41,952 +3.76(+3.83%)
Apr 10, 2019 97.81 99.29 96.66 97.95 27,488 -0.90(-0.91%)
Apr 09, 2019 98.10 100.63 97.77 98.86 28,297 +2.42(+2.51%)
Apr 08, 2019 97.56 98.39 96.04 96.44 31,446 -1.48(-1.51%)
Apr 05, 2019 99.07 99.87 96.55 97.92 31,823 -0.83(-0.84%)
Apr 04, 2019 104.20 104.20 98.28 98.75 30,153 -4.73(-4.57%)
Apr 03, 2019 98.60 104.20 97.72 103.48 39,149 +3.03(+3.02%)
Apr 02, 2019 99.00 102.76 98.86 100.45 29,881 +0.22(+0.22%)
Apr 01, 2019 100.05 101.06 98.50 100.23 27,419 -4.08(-3.91%)
Mar 29, 2019 104.24 105.25 101.06 104.31 51,598 -1.95(-1.84%)
Mar 28, 2019 114.38 114.71 104.53 106.26 76,740 -7.73(-6.78%)
Mar 27, 2019 108.64 114.35 107.96 113.99 94,366 +11.12(+10.81%)
Mar 26, 2019 103.77 106.45 102.07 102.86 45,934 -3.25(-3.06%)
Mar 25, 2019 108.17 108.32 104.38 106.11 38,859 -2.64(-2.42%)
Mar 22, 2019 104.56 109.15 103.13 108.75 64,865 +11.48(+11.80%)
Mar 21, 2019 94.31 100.99 93.91 97.27 62,380 +4.37(+4.70%)
Mar 20, 2019 92.39 94.13 89.65 92.90 24,833 +2.43(+2.68%)
Mar 19, 2019 89.48 90.72 87.88 90.47 26,741 +0.36(+0.39%)
Mar 18, 2019 93.07 93.24 89.73 90.12 31,165 -3.20(-3.43%)
Mar 15, 2019 93.81 93.99 92.25 93.32 23,985 -2.06(-2.16%)
Mar 14, 2019 94.03 97.15 93.92 95.38 25,696 +2.24(+2.40%)
Mar 13, 2019 95.80 96.58 91.93 93.14 38,790 -1.81(-1.91%)
Mar 12, 2019 95.84 96.16 94.06 94.95 29,194 -1.17(-1.22%)
Mar 11, 2019 99.82 99.85 95.80 96.12 26,913 -6.82(-6.63%)
Mar 08, 2019 105.68 106.21 102.62 102.94 27,982 -2.42(-2.29%)
Mar 07, 2019 103.01 107.63 103.01 105.36 42,712 +1.63(+1.58%)
Mar 06, 2019 98.22 104.50 97.86 103.72 64,580 +5.33(+5.41%)
Mar 05, 2019 99.71 100.56 97.15 98.39 24,782 -1.48(-1.48%)
Mar 04, 2019 99.96 102.16 99.46 99.87 38,613 -0.02(-0.02%)
Mar 01, 2019 98.82 100.56 97.86 99.89 42,959 +3.13(+3.23%)
Feb 28, 2019 93.81 96.94 93.52 96.76 51,330 +4.71(+5.12%)
Feb 27, 2019 93.14 93.71 91.40 92.05 21,341 -0.24(-0.26%)
Feb 26, 2019 92.57 93.32 92.07 92.29 13,006 -0.85(-0.92%)
Feb 25, 2019 90.40 93.20 90.40 93.14 13,494 +1.14(+1.24%)
Feb 22, 2019 92.82 93.46 91.43 92.00 16,074 -2.93(-3.08%)
Feb 21, 2019 95.41 97.24 94.59 94.93 45,013 +1.08(+1.15%)
Feb 20, 2019 92.14 94.27 90.30 93.85 47,757 +1.74(+1.89%)
Feb 19, 2019 92.36 92.55 90.30 92.11 19,256 +1.10(+1.21%)
Feb 15, 2019 90.44 92.92 90.40 91.01 35,978 -0.92(-1.00%)
Feb 14, 2019 99.43 99.67 90.62 91.93 49,566 -5.04(-5.20%)
Feb 13, 2019 94.70 97.79 94.26 96.97 41,799 +2.52(+2.67%)
Feb 12, 2019 96.55 96.83 92.25 94.45 47,841 -5.47(-5.47%)
Feb 11, 2019 97.83 101.74 97.65 99.92 25,539 +2.74(+2.81%)
Feb 08, 2019 96.26 101.27 95.80 97.19 57,570 -0.11(-0.11%)
Feb 07, 2019 95.98 99.57 95.34 97.29 53,407 +1.31(+1.37%)
Feb 06, 2019 93.46 96.69 92.73 95.98 48,359 +7.32(+8.25%)
Feb 05, 2019 89.02 89.98 87.85 88.66 12,500 +0.78(+0.89%)
Feb 04, 2019 90.54 90.94 87.49 87.88 13,656 -0.32(-0.36%)
Feb 01, 2019 89.34 90.15 87.81 88.20 15,877 +0.11(+0.12%)
Jan 31, 2019 88.34 89.02 86.64 88.09 40,996 -2.98(-3.28%)
Jan 30, 2019 93.46 95.94 90.58 91.08 27,525 -4.87(-5.07%)
Jan 29, 2019 94.38 96.51 94.24 95.94 19,227 -2.84(-2.88%)
Jan 28, 2019 99.99 100.58 97.65 98.79 31,835 +3.91(+4.12%)
Jan 25, 2019 93.49 95.84 91.79 94.88 49,434 -0.64(-0.67%)
Jan 24, 2019 96.97 97.36 94.49 95.52 35,237 -1.63(-1.68%)
Jan 23, 2019 99.14 100.88 96.90 97.15 38,075 -5.58(-5.43%)
Jan 22, 2019 98.75 103.40 97.83 102.73 74,395 +4.80(+4.90%)
Jan 18, 2019 96.55 99.07 95.91 97.93 23,591 -0.89(-0.90%)
Jan 17, 2019 101.81 101.88 97.44 98.82 28,949 -1.60(-1.59%)
Jan 16, 2019 100.67 101.41 99.28 100.42 12,164 +0.14(+0.14%)
Jan 15, 2019 99.14 101.77 98.25 100.28 20,725 +1.35(+1.36%)
Jan 14, 2019 100.88 100.95 97.26 98.93 17,289 -0.92(-0.92%)
Jan 11, 2019 101.13 101.91 99.57 99.85 19,199 +0.67(+0.68%)
Jan 10, 2019 99.96 102.16 98.39 99.18 22,717 +0.25(+0.25%)
Jan 09, 2019 100.74 100.74 98.61 98.93 39,069 -5.26(-5.05%)
Jan 08, 2019 105.86 107.20 103.90 104.19 22,611 -2.56(-2.40%)
Jan 07, 2019 104.29 107.49 103.90 106.74 16,452 +1.92(+1.83%)
Jan 04, 2019 109.55 110.69 103.26 104.82 28,433 -4.69(-4.28%)
Jan 03, 2019 109.12 112.01 108.84 109.51 35,563 -1.46(-1.31%)
Jan 02, 2019 122.66 122.80 110.51 110.97 58,085 -16.38(-12.86%)
Dec 31, 2018 125.25 128.52 125.11 127.34 9,515 -0.85(-0.67%)
Dec 28, 2018 128.20 129.41 125.85 128.20 9,036 -1.70(-1.31%)
Dec 27, 2018 137.68 137.90 129.62 129.90 22,455 -3.02(-2.27%)
Dec 26, 2018 140.35 141.23 132.92 132.92 17,073 -4.33(-3.16%)
Dec 24, 2018 134.87 137.71 132.54 137.26 21,759 +3.69(+2.76%)
Dec 21, 2018 130.19 134.65 128.01 133.56 23,977 +2.99(+2.29%)
Dec 20, 2018 128.57 133.60 127.97 130.58 21,366 -4.82(-3.56%)
Dec 19, 2018 127.83 137.40 124.74 135.39 16,840 +5.13(+3.94%)
Dec 18, 2018 130.50 131.62 129.06 130.26 7,853 -2.36(-1.78%)
Dec 17, 2018 129.06 133.39 128.15 132.62 16,380 +2.99(+2.31%)
Dec 14, 2018 129.63 130.79 126.32 129.63 12,088 +3.34(+2.64%)
Dec 13, 2018 126.66 128.92 125.94 126.29 9,785 -0.95(-0.75%)
Dec 12, 2018 125.37 127.45 122.95 127.24 22,860 -4.78(-3.62%)
Dec 11, 2018 129.38 135.36 129.25 132.02 19,441 -2.43(-1.80%)
Dec 10, 2018 131.42 135.49 130.96 134.44 34,267 +6.57(+5.14%)
Dec 07, 2018 122.77 127.97 119.78 127.87 22,697 +4.89(+3.97%)
Dec 06, 2018 131.10 132.23 122.42 122.98 35,348 -0.81(-0.65%)
Dec 04, 2018 118.80 125.44 117.60 123.79 21,360 +3.76(+3.13%)
Dec 03, 2018 115.81 120.56 115.07 120.03 18,647 -1.20(-0.99%)
Nov 30, 2018 121.29 122.56 119.22 121.22 15,786 +0.04(+0.03%)
Nov 29, 2018 120.24 122.17 119.68 121.19 17,565 +0.35(+0.29%)
Nov 28, 2018 124.21 129.42 120.10 120.84 31,537 -5.27(-4.18%)
Nov 27, 2018 134.09 135.01 125.90 126.11 20,982 -11.67(-8.47%)
Nov 26, 2018 131.84 139.22 130.47 137.78 24,248 +8.79(+6.81%)
Nov 23, 2018 128.71 130.05 127.90 128.99 9,756 +4.15(+3.32%)
Nov 21, 2018 124.84 124.84 124.84 0 -5.27(-4.05%)
Nov 20, 2018 125.06 130.65 125.06 130.12 27,820 +8.37(+6.87%)
Nov 19, 2018 121.61 123.86 120.80 121.75 10,879 +3.06(+2.58%)
Nov 16, 2018 123.37 124.35 118.13 118.69 22,726 -3.69(-3.02%)
Nov 15, 2018 127.73 127.97 120.59 122.38 31,861 -6.54(-5.07%)
Nov 14, 2018 129.31 133.88 128.19 128.92 25,435 -3.97(-2.99%)
Nov 13, 2018 133.00 135.71 131.14 132.90 33,662 +4.04(+3.14%)
Nov 12, 2018 126.71 130.08 126.15 128.85 32,106 +3.34(+2.66%)
Nov 09, 2018 126.04 132.09 124.70 125.51 34,615 -2.14(-1.68%)
Nov 08, 2018 121.89 128.22 120.20 127.66 24,025 +7.91(+6.61%)
Nov 07, 2018 119.40 123.75 119.11 119.75 18,955 +0.77(+0.65%)
Nov 06, 2018 117.78 120.73 116.84 118.97 22,486 +3.87(+3.36%)
Nov 05, 2018 114.40 116.43 113.49 115.11 49,647 +2.07(+1.83%)
Nov 02, 2018 113.10 116.90 110.75 113.03 32,169 -3.23(-2.78%)
Nov 01, 2018 118.97 121.40 114.50 116.27 40,944 -5.52(-4.53%)
Oct 31, 2018 120.73 125.34 120.38 121.79 25,421 +0.81(+0.67%)
Oct 30, 2018 130.93 131.53 120.34 120.98 55,398 -10.65(-8.09%)
Oct 29, 2018 116.79 135.36 115.42 131.63 87,440 +8.05(+6.51%)
Oct 26, 2018 129.03 131.84 122.49 123.58 45,793 -6.82(-5.23%)
Oct 25, 2018 133.99 135.18 126.57 130.40 41,386 -7.70(-5.57%)
Oct 24, 2018 126.57 138.38 126.57 138.10 56,019 +10.27(+8.03%)
Oct 23, 2018 131.00 133.21 126.64 127.83 27,471 +1.16(+0.92%)
Oct 22, 2018 127.17 128.15 124.81 126.67 29,408 -5.56(-4.20%)
Oct 19, 2018 130.96 134.09 129.03 132.23 29,780 -1.83(-1.36%)
Oct 18, 2018 127.66 134.55 127.66 134.06 40,089 +7.73(+6.12%)
Oct 17, 2018 130.58 131.35 124.00 126.32 42,499 -2.81(-2.18%)
Oct 16, 2018 131.53 133.17 128.85 129.13 33,993 -8.04(-5.86%)
Oct 15, 2018 136.87 138.21 133.74 137.18 24,455 +2.14(+1.58%)
Oct 12, 2018 136.87 139.65 134.87 135.04 29,694 -7.91(-5.53%)
Oct 11, 2018 136.48 144.60 134.55 142.95 38,499 +3.90(+2.81%)
Oct 10, 2018 133.81 139.51 133.81 139.05 110,384 +9.74(+7.53%)
Oct 09, 2018 132.09 134.18 127.31 129.31 53,611 -3.23(-2.44%)
Oct 08, 2018 130.08 137.82 129.45 132.54 148,022 -20.95(-13.65%)
Oct 05, 2018 151.71 156.17 150.58 153.50 54,042 -0.91(-0.59%)
Oct 04, 2018 153.64 160.18 151.88 154.41 60,688 +1.79(+1.17%)
Oct 03, 2018 142.81 156.49 142.42 152.62 132,544 -10.23(-6.28%)
Oct 02, 2018 169.53 171.01 160.32 162.85 42,555 -20.88(-11.37%)
Oct 01, 2018 184.37 187.28 181.66 183.73 19,785 +0.25(+0.13%)
Sep 28, 2018 182.19 184.47 176.63 183.49 25,001 +6.19(+3.49%)
Sep 27, 2018 181.55 181.73 173.82 177.30 17,587 -7.56(-4.09%)
Sep 26, 2018 186.90 189.01 179.80 184.86 48,539 -5.84(-3.06%)
Sep 25, 2018 201.74 201.74 189.68 190.69 41,801 -3.59(-1.85%)
Sep 24, 2018 185.18 195.30 184.30 194.28 41,690 +9.81(+5.32%)
Sep 21, 2018 192.21 192.74 180.57 184.47 33,961 -8.61(-4.46%)
Sep 20, 2018 192.77 198.61 191.15 193.09 28,364 -5.73(-2.88%)
Sep 19, 2018 200.26 201.24 191.86 198.82 27,879 +0.39(+0.20%)
Sep 18, 2018 203.67 204.44 196.53 198.43 22,023 -5.41(-2.66%)
Sep 17, 2018 215.80 215.80 202.86 203.84 29,317 -11.74(-5.45%)
Sep 14, 2018 215.76 223.50 213.76 215.59 22,299 -7.59(-3.40%)
Sep 13, 2018 218.01 224.31 215.97 223.18 14,939 +7.45(+3.45%)
Sep 12, 2018 213.13 217.87 210.95 215.73 17,582 -3.06(-1.40%)
Sep 11, 2018 217.87 222.16 216.16 218.79 32,517 +13.68(+6.67%)
Sep 10, 2018 201.77 208.10 200.93 205.11 18,103 +4.89(+2.44%)
Sep 07, 2018 199.06 205.67 195.55 200.22 24,887 -6.64(-3.21%)
Sep 06, 2018 214.46 219.17 205.53 206.87 32,275 -11.64(-5.33%)
Sep 05, 2018 222.41 225.54 213.30 218.50 24,776 -3.16(-1.43%)
Sep 04, 2018 217.94 222.58 215.66 221.67 38,247 +18.70(+9.22%)
Aug 31, 2018 202.97 202.97 202.97 0 -10.23(-4.80%)
Aug 30, 2018 205.29 217.06 204.90 213.20 40,470 +13.25(+6.63%)
Aug 29, 2018 204.06 206.62 198.64 199.94 22,789 -7.14(-3.45%)
Aug 28, 2018 203.49 209.82 203.39 207.08 27,279 +7.24(+3.62%)
Aug 27, 2018 206.27 206.27 198.71 199.84 19,212 -11.22(-5.31%)
Aug 24, 2018 207.43 216.92 207.29 211.05 31,998 -5.45(-2.52%)
Aug 23, 2018 204.30 217.52 202.72 216.50 31,789 +13.08(+6.43%)
Aug 22, 2018 217.17 217.17 203.35 203.42 25,977 -7.38(-3.50%)
Aug 21, 2018 202.30 212.04 200.25 210.81 35,089 +12.69(+6.41%)
Aug 20, 2018 198.22 202.16 197.55 198.11 26,180 +2.43(+1.24%)
Aug 17, 2018 196.92 200.61 195.06 195.69 26,850 +3.41(+1.77%)
Aug 16, 2018 185.67 196.25 184.79 192.28 33,609 +2.25(+1.18%)
Aug 15, 2018 187.57 193.38 185.91 190.03 55,508 +9.84(+5.46%)
Aug 14, 2018 183.91 186.86 179.87 180.18 32,489 -8.30(-4.40%)
Aug 13, 2018 195.41 196.67 187.57 188.48 29,419 -1.51(-0.80%)
Aug 10, 2018 184.30 191.36 184.30 189.99 28,926 +14.98(+8.56%)
Aug 09, 2018 171.11 177.72 169.74 175.01 28,872 +5.03(+2.96%)
Aug 08, 2018 162.39 170.87 161.16 169.99 20,822 +4.11(+2.48%)
Aug 07, 2018 156.80 166.40 155.29 165.87 29,447 +5.91(+3.69%)
Aug 06, 2018 157.44 159.97 156.10 159.97 9,228 +3.94(+2.52%)
Aug 03, 2018 163.98 164.43 155.12 156.03 27,077 -12.02(-7.15%)
Aug 02, 2018 172.76 174.24 166.93 168.05 19,760 -1.93(-1.14%)
Aug 01, 2018 169.71 170.76 165.94 169.99 10,287 +0.67(+0.39%)
Jul 31, 2018 168.09 170.66 166.61 169.32 20,118 +5.84(+3.57%)
Jul 30, 2018 161.30 165.21 161.13 163.48 14,335 -0.39(-0.24%)
Jul 27, 2018 163.69 166.37 162.04 163.87 7,992 -5.41(-3.20%)
Jul 26, 2018 162.57 169.60 161.59 169.28 13,987 +8.68(+5.41%)
Jul 25, 2018 164.96 165.56 160.25 160.60 14,517 -8.23(-4.87%)
Jul 24, 2018 171.57 172.41 167.21 168.83 14,509 -9.18(-5.15%)
Jul 23, 2018 177.30 179.66 177.30 178.00 10,565 +2.74(+1.56%)
Jul 20, 2018 174.35 177.37 171.92 175.26 23,348 -12.20(-6.51%)
Jul 19, 2018 196.07 199.49 187.46 187.46 14,347 -0.88(-0.47%)
Jul 18, 2018 184.30 188.66 183.66 188.34 7,892 +4.08(+2.21%)
Jul 17, 2018 194.28 195.27 183.54 184.26 25,538 -10.72(-5.50%)
Jul 16, 2018 193.02 197.02 192.52 194.99 8,315 +2.08(+1.08%)
Jul 13, 2018 199.94 202.79 192.59 192.91 11,868 -8.23(-4.09%)
Jul 12, 2018 202.97 204.83 198.29 201.14 13,535 -7.24(-3.48%)
Jul 11, 2018 202.44 209.52 200.22 208.38 31,229 +10.37(+5.24%)
Jul 10, 2018 198.85 202.33 197.59 198.01 17,507 -2.25(-1.12%)
Jul 09, 2018 201.98 207.04 199.24 200.26 16,489 -4.57(-2.23%)
Jul 06, 2018 217.66 218.82 203.63 204.83 27,661 -11.07(-5.13%)
Jul 05, 2018 211.82 218.65 210.95 215.90 18,811 +3.20(+1.50%)
Jul 03, 2018 212.70 212.70 212.70 0 -9.25(-4.17%)
Jul 02, 2018 225.54 226.77 221.70 221.95 10,532 +2.36(+1.07%)
Jun 29, 2018 217.98 221.53 214.39 219.59 10,596 -2.28(-1.03%)
Jun 28, 2018 226.73 230.07 220.23 221.88 16,999 -12.80(-5.45%)
Jun 27, 2018 221.28 235.03 218.52 234.68 16,644 +15.26(+6.95%)
Jun 26, 2018 215.59 223.78 215.59 219.42 7,297 +2.14(+0.99%)
Jun 25, 2018 216.89 226.77 215.17 217.28 8,886 -3.41(-1.55%)
Jun 22, 2018 217.31 224.76 217.17 220.69 8,422 -2.50(-1.12%)
Jun 21, 2018 213.34 223.60 213.34 223.18 15,788 +9.95(+4.67%)
Jun 20, 2018 204.55 215.09 203.60 213.23 19,499 +0.81(+0.38%)
Jun 19, 2018 227.12 227.12 206.48 212.42 23,722 -7.73(-3.51%)
Jun 18, 2018 222.65 226.49 218.01 220.16 16,419 +4.29(+1.99%)
Jun 15, 2018 224.48 214.46 215.87 26,843 -4.22(-1.92%)
Jun 14, 2018 203.88 220.37 203.63 220.09 20,992 +14.31(+6.95%)
Jun 13, 2018 201.88 213.41 201.63 205.78 23,267 +3.26(+1.61%)
Jun 12, 2018 204.72 205.41 197.58 202.52 18,485 -3.86(-1.87%)
Jun 11, 2018 199.17 208.34 196.88 206.38 21,779 +3.87(+1.91%)
Jun 08, 2018 205.78 222.26 196.09 202.51 52,957 -19.37(-8.73%)
Jun 07, 2018 208.84 238.40 208.84 221.88 49,533 +20.85(+10.37%)
Jun 06, 2018 201.98 201.03 14,390 +6.15(+3.16%)
Jun 05, 2018 184.54 196.43 182.36 194.88 17,323 +13.68(+7.55%)
Jun 04, 2018 181.87 184.65 179.59 181.20 5,991 -6.28(-3.35%)
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.