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 )

12.37 -0.16 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Oct 30, 2020 66.70 69.17 66.16 68.02 282,866 +2.82(+4.32%)
Oct 29, 2020 68.48 69.79 64.58 65.20 342,317 -1.66(-2.48%)
Oct 28, 2020 63.73 66.94 63.39 66.86 394,872 +6.60(+10.95%)
Oct 27, 2020 57.60 60.42 57.60 60.26 161,681 +3.16(+5.54%)
Oct 26, 2020 57.29 59.03 56.40 57.10 278,480 -0.19(-0.34%)
Oct 23, 2020 55.94 57.48 55.71 57.29 170,735 +1.23(+2.20%)
Oct 22, 2020 57.64 57.76 55.48 56.06 178,205 -2.12(-3.65%)
Oct 21, 2020 58.29 58.45 55.86 58.18 309,615 +0.27(+0.47%)
Oct 20, 2020 58.49 58.56 56.29 57.91 264,677 -2.20(-3.66%)
Oct 19, 2020 59.91 60.30 57.79 60.11 263,152 -1.16(-1.89%)
Oct 16, 2020 59.95 61.27 59.72 61.27 109,331 +1.39(+2.32%)
Oct 15, 2020 61.09 61.25 58.80 59.88 167,548 +0.69(+1.17%)
Oct 14, 2020 58.45 59.45 57.68 59.18 191,437 -0.19(-0.32%)
Oct 13, 2020 60.38 61.73 58.37 59.37 196,642 +0.85(+1.45%)
Oct 12, 2020 59.18 59.64 58.10 58.53 64,854 -1.27(-2.13%)
Oct 09, 2020 60.18 60.73 58.10 59.80 196,215 -0.96(-1.59%)
Oct 08, 2020 64.35 64.74 60.38 60.76 214,840 -3.86(-5.97%)
Oct 07, 2020 63.08 65.80 62.58 64.62 193,206 +0.50(+0.78%)
Oct 06, 2020 60.96 65.01 59.41 64.12 231,246 +1.47(+2.34%)
Oct 05, 2020 67.13 67.71 62.19 62.65 164,972 -5.94(-8.66%)
Oct 02, 2020 67.09 68.71 64.47 68.60 268,635 +2.43(+3.67%)
Oct 01, 2020 67.48 68.90 65.91 66.16 192,764 +0.08(+0.12%)
Sep 30, 2020 67.82 67.82 65.08 66.09 222,332 -2.85(-4.14%)
Sep 29, 2020 68.13 68.94 65.16 68.94 257,131 +1.66(+2.47%)
Sep 28, 2020 60.53 68.17 60.18 67.28 265,467 +5.02(+8.05%)
Sep 25, 2020 64.27 64.78 62.13 62.27 180,714 +0.93(+1.51%)
Sep 24, 2020 64.35 65.43 59.64 61.34 321,023 -3.63(-5.58%)
Sep 23, 2020 61.73 65.24 61.34 64.97 297,593 +4.21(+6.92%)
Sep 22, 2020 59.03 61.81 58.56 60.76 214,763 +1.31(+2.21%)
Sep 21, 2020 61.15 62.50 59.07 59.45 284,731 +1.74(+3.01%)
Sep 18, 2020 54.01 57.83 53.97 57.72 255,986 +4.78(+9.04%)
Sep 17, 2020 55.67 55.83 52.82 52.93 192,267 -0.89(-1.65%)
Sep 16, 2020 53.59 54.28 52.32 53.82 167,185 -0.19(-0.36%)
Sep 15, 2020 53.28 54.78 53.05 54.01 139,222 +0.46(+0.86%)
Sep 14, 2020 55.56 56.25 53.24 53.55 221,582 -3.82(-6.66%)
Sep 11, 2020 55.44 57.91 54.82 57.37 321,772 +0.58(+1.02%)
Sep 10, 2020 53.20 56.83 52.66 56.79 269,295 +3.40(+6.36%)
Sep 09, 2020 53.47 54.40 52.89 53.39 174,054 -3.28(-5.79%)
Sep 08, 2020 57.21 57.81 55.02 56.67 219,743 +2.85(+5.30%)
Sep 04, 2020 53.51 56.44 52.62 53.82 261,404 -0.35(-0.64%)
Sep 03, 2020 53.12 55.36 51.27 54.17 356,107 +0.08(+0.14%)
Sep 02, 2020 54.01 55.56 53.94 54.09 162,127 -0.50(-0.92%)
Sep 01, 2020 56.10 56.31 53.32 54.59 189,641 -4.75(-8.00%)
Aug 31, 2020 57.21 59.34 57.21 59.34 129,648 +3.90(+7.03%)
Aug 28, 2020 58.76 58.76 55.32 55.44 166,329 -5.29(-8.70%)
Aug 27, 2020 59.80 62.73 59.72 60.73 172,596 -1.08(-1.75%)
Aug 26, 2020 58.37 63.50 58.10 61.81 149,362 +3.32(+5.67%)
Aug 25, 2020 59.37 60.45 58.22 58.49 116,966 -1.12(-1.88%)
Aug 24, 2020 59.72 60.57 59.34 59.61 117,389 -1.16(-1.90%)
Aug 21, 2020 60.69 62.19 60.69 60.76 191,368 +1.27(+2.14%)
Aug 20, 2020 63.58 64.20 58.95 59.49 240,044 -0.46(-0.77%)
Aug 19, 2020 56.67 59.95 56.64 59.95 149,197 +3.16(+5.57%)
Aug 18, 2020 56.94 58.37 56.02 56.79 211,822 -3.36(-5.58%)
Aug 17, 2020 57.37 61.65 56.71 60.15 171,361 +2.97(+5.20%)
Aug 14, 2020 56.91 57.68 55.71 57.18 183,980 +0.19(+0.34%)
Aug 13, 2020 54.67 57.37 53.63 56.98 229,317 +0.35(+0.61%)
Aug 12, 2020 55.52 58.87 55.21 56.64 225,937 +0.69(+1.24%)
Aug 11, 2020 54.32 56.17 53.36 55.94 213,270 +0.58(+1.05%)
Aug 10, 2020 53.97 56.94 53.28 55.36 170,709 +0.31(+0.56%)
Aug 07, 2020 54.78 56.17 53.66 55.05 210,937 +2.55(+4.85%)
Aug 06, 2020 53.51 53.94 52.04 52.51 190,857 -0.15(-0.29%)
Aug 05, 2020 51.89 54.13 51.16 52.66 190,306 -1.62(-2.99%)
Aug 04, 2020 55.21 56.56 53.39 54.28 331,409 +1.00(+1.88%)
Aug 03, 2020 52.78 54.05 52.43 53.28 169,764 +2.31(+4.54%)
Jul 31, 2020 49.23 51.66 49.15 50.96 247,148 +2.43(+5.01%)
Jul 30, 2020 48.73 50.27 48.15 48.53 258,583 +0.04(+0.08%)
Jul 29, 2020 47.96 49.00 47.57 48.50 176,167 -0.69(-1.41%)
Jul 28, 2020 50.15 50.15 48.42 49.19 190,569 +0.39(+0.79%)
Jul 27, 2020 50.93 51.81 48.80 48.80 261,582 -3.20(-6.16%)
Jul 24, 2020 53.20 54.44 51.00 52.01 449,376 -0.42(-0.81%)
Jul 23, 2020 49.65 52.66 49.00 52.43 329,036 +3.86(+7.94%)
Jul 22, 2020 49.38 49.92 47.99 48.57 270,890 -2.55(-4.98%)
Jul 21, 2020 51.12 51.70 49.58 51.12 325,244 -2.31(-4.33%)
Jul 20, 2020 55.63 55.90 53.24 53.43 112,107 -2.35(-4.22%)
Jul 17, 2020 55.94 56.71 55.36 55.79 141,964 -1.85(-3.21%)
Jul 16, 2020 57.60 58.33 56.75 57.64 138,948 +0.58(+1.01%)
Jul 15, 2020 56.21 58.37 55.94 57.06 180,433 -0.66(-1.14%)
Jul 14, 2020 62.27 62.65 57.60 57.72 250,468 -3.43(-5.62%)
Jul 13, 2020 58.06 61.42 57.48 61.15 237,999 +3.09(+5.32%)
Jul 10, 2020 60.07 60.61 58.06 58.06 112,804 -1.12(-1.89%)
Jul 09, 2020 56.87 60.42 56.67 59.18 201,659 +0.62(+1.05%)
Jul 08, 2020 59.22 60.88 58.49 58.56 158,220 -3.90(-6.24%)
Jul 07, 2020 59.84 62.58 58.95 62.46 221,207 +2.08(+3.45%)
Jul 06, 2020 59.49 61.15 58.22 60.38 134,962 -3.78(-5.89%)
Jul 02, 2020 61.34 64.16 59.88 64.16 215,136 +1.20(+1.90%)
Jul 01, 2020 66.05 66.05 62.42 62.96 211,475 -4.36(-6.48%)
Jun 30, 2020 67.79 69.29 66.05 67.32 196,472 +0.96(+1.45%)
Jun 29, 2020 67.28 70.10 66.36 66.36 221,369 -3.94(-5.60%)
Jun 26, 2020 67.52 70.78 67.01 70.29 227,889 +6.25(+9.76%)
Jun 25, 2020 64.93 67.59 63.46 64.04 238,394 -2.78(-4.16%)
Jun 24, 2020 63.00 67.82 62.19 66.82 384,239 +5.94(+9.76%)
Jun 23, 2020 61.03 61.34 58.80 60.88 196,551 -3.78(-5.85%)
Jun 22, 2020 61.92 65.28 61.15 64.66 190,101 +0.04(+0.06%)
Jun 19, 2020 63.58 66.09 63.31 64.62 129,159 -1.35(-2.05%)
Jun 18, 2020 66.67 67.25 63.93 65.97 103,558 +1.89(+2.95%)
Jun 17, 2020 65.51 66.01 61.73 64.08 251,886 -2.20(-3.32%)
Jun 16, 2020 61.03 66.70 60.11 66.28 327,389 +0.89(+1.36%)
Jun 15, 2020 69.44 69.98 63.08 65.39 248,373 +2.08(+3.29%)
Jun 12, 2020 63.23 66.90 60.80 63.31 275,375 -5.71(-8.27%)
Jun 11, 2020 65.86 70.68 63.93 69.02 328,193 +9.84(+16.62%)
Jun 10, 2020 54.90 59.72 54.63 59.18 236,896 +3.59(+6.45%)
Jun 09, 2020 57.87 58.10 55.02 55.59 159,238 +1.47(+2.71%)
Jun 08, 2020 59.26 59.76 53.94 54.13 359,791 -6.60(-10.86%)
Jun 05, 2020 58.10 61.34 56.87 60.73 207,542 -5.56(-8.38%)
Jun 04, 2020 66.28 68.06 64.74 66.28 222,896 +0.31(+0.47%)
Jun 03, 2020 64.62 67.25 63.19 65.97 278,309 -6.33(-8.75%)
Jun 02, 2020 77.62 78.43 72.30 72.30 191,697 -9.80(-11.94%)
Jun 01, 2020 83.64 84.07 80.67 82.10 134,824 -2.01(-2.39%)
May 29, 2020 87.11 90.05 82.91 84.10 164,333 -1.08(-1.27%)
May 28, 2020 82.18 85.92 81.44 85.18 135,875 +4.67(+5.80%)
May 27, 2020 83.41 86.50 80.29 80.52 129,500 -7.45(-8.46%)
May 26, 2020 85.61 89.31 84.03 87.96 252,907 -17.63(-16.70%)
May 22, 2020 105.90 108.14 103.39 105.59 122,239 +1.58(+1.52%)
May 21, 2020 107.21 107.52 102.35 104.01 138,969 -9.41(-8.30%)
May 20, 2020 112.58 115.16 109.38 113.42 114,244 -4.13(-3.51%)
May 19, 2020 114.12 117.63 111.69 117.55 104,195 +3.59(+3.15%)
May 18, 2020 119.25 121.64 113.46 113.97 137,127 -18.21(-13.78%)
May 15, 2020 128.24 133.45 123.19 132.18 131,363 +4.48(+3.50%)
May 14, 2020 141.59 145.83 127.08 127.70 159,243 -7.14(-5.29%)
May 13, 2020 129.90 138.69 129.01 134.84 170,231 +0.77(+0.58%)
May 12, 2020 121.99 134.07 120.45 134.07 103,996 +6.48(+5.08%)
May 11, 2020 122.57 128.01 121.05 127.58 80,072 +7.45(+6.20%)
May 08, 2020 126.23 126.66 119.23 120.14 85,743 -11.69(-8.87%)
May 07, 2020 128.09 134.07 124.23 131.83 100,586 +7.99(+6.45%)
May 06, 2020 121.10 126.27 119.75 123.84 127,573 +5.25(+4.42%)
May 05, 2020 114.81 120.06 110.42 118.59 107,743 +1.97(+1.69%)
May 04, 2020 122.30 123.92 116.63 116.63 91,590 -3.01(-2.52%)
May 01, 2020 117.28 121.53 115.51 119.64 90,927 +9.72(+8.85%)
Apr 30, 2020 107.33 111.41 105.83 109.92 95,119 +9.68(+9.66%)
Apr 29, 2020 109.38 109.57 99.50 100.23 93,695 -13.00(-11.48%)
Apr 28, 2020 116.67 120.45 111.38 113.23 120,107 -16.05(-12.41%)
Apr 27, 2020 130.79 135.15 125.31 129.28 79,340 -13.08(-9.19%)
Apr 24, 2020 131.21 151.62 130.90 142.36 390,875 +19.71(+16.07%)
Apr 23, 2020 113.85 123.53 112.31 122.65 98,658 +8.91(+7.84%)
Apr 22, 2020 117.36 117.36 111.66 113.73 71,084 -8.87(-7.24%)
Apr 21, 2020 123.42 124.73 118.71 122.61 79,164 +7.14(+6.18%)
Apr 20, 2020 119.17 120.06 112.23 115.47 82,966 +3.20(+2.85%)
Apr 17, 2020 111.27 117.86 110.03 112.27 54,639 -5.02(-4.28%)
Apr 16, 2020 111.65 118.71 111.50 117.28 70,613 +4.40(+3.90%)
Apr 15, 2020 114.47 116.47 109.76 112.89 100,365 +5.05(+4.69%)
Apr 14, 2020 105.90 108.06 102.24 107.83 84,738 -2.97(-2.68%)
Apr 13, 2020 114.58 118.29 110.34 110.80 63,269 +1.58(+1.45%)
Apr 09, 2020 104.71 110.76 100.69 109.22 99,351 +0.12(+0.11%)
Apr 08, 2020 121.45 121.83 108.06 109.10 71,796 -12.15(-10.02%)
Apr 07, 2020 107.14 121.30 106.48 121.26 117,118 -11.07(-8.37%)
Apr 06, 2020 132.83 139.37 123.73 132.33 103,255 -23.84(-15.27%)
Apr 03, 2020 146.53 161.48 144.33 156.17 104,380 +15.74(+11.21%)
Apr 02, 2020 144.06 146.91 133.10 140.43 101,283 -6.64(-4.51%)
Apr 01, 2020 151.00 152.97 144.48 147.07 86,935 +10.65(+7.81%)
Mar 31, 2020 131.09 138.89 126.47 136.42 73,112 +5.83(+4.46%)
Mar 30, 2020 128.51 134.99 126.93 130.59 75,353 -1.89(-1.43%)
Mar 27, 2020 129.55 133.18 122.42 132.48 66,822 +18.94(+16.68%)
Mar 26, 2020 117.32 122.69 110.34 113.54 79,119 -12.23(-9.72%)
Mar 25, 2020 146.41 148.30 113.93 125.77 113,785 -20.22(-13.85%)
Mar 24, 2020 156.64 157.72 138.82 145.99 71,279 -46.35(-24.10%)
Mar 23, 2020 185.79 198.59 178.42 192.34 70,522 +24.83(+14.83%)
Mar 20, 2020 145.57 173.41 140.32 167.51 89,779 -1.81(-1.07%)
Mar 19, 2020 191.88 206.53 153.47 169.32 58,831 -16.97(-9.11%)
Mar 18, 2020 177.57 196.51 164.46 186.29 67,286 +41.76(+28.89%)
Mar 17, 2020 159.53 176.38 133.96 144.53 89,953 -40.91(-22.06%)
Mar 16, 2020 174.45 188.18 161.65 185.44 73,023 +50.94(+37.87%)
Mar 13, 2020 125.75 192.50 125.21 134.50 147,764 -67.25(-33.33%)
Mar 12, 2020 198.51 212.05 182.24 201.75 127,469 +50.67(+33.54%)
Mar 11, 2020 133.69 164.43 132.19 151.08 144,943 +24.18(+19.05%)
Mar 10, 2020 137.82 147.42 126.71 126.91 100,870 -30.43(-19.34%)
Mar 09, 2020 151.12 157.48 146.22 157.33 138,593 +34.74(+28.34%)
Mar 06, 2020 122.89 125.02 118.15 122.59 125,851 +10.14(+9.02%)
Mar 05, 2020 107.47 116.34 106.39 112.44 145,622 +10.99(+10.83%)
Mar 04, 2020 100.07 105.08 99.80 101.45 108,232 -1.77(-1.72%)
Mar 03, 2020 98.87 104.54 93.67 103.23 280,801 +4.78(+4.86%)
Mar 02, 2020 102.69 104.69 97.83 98.45 154,551 -5.48(-5.27%)
Feb 28, 2020 111.83 114.10 103.92 103.92 163,428 -3.32(-3.09%)
Feb 27, 2020 105.35 108.24 98.60 107.24 185,178 +7.21(+7.21%)
Feb 26, 2020 96.17 101.11 93.74 100.03 197,722 +2.47(+2.53%)
Feb 25, 2020 92.12 99.57 92.12 97.56 166,842 +3.16(+3.35%)
Feb 24, 2020 92.47 95.79 92.39 94.40 57,544 +8.44(+9.83%)
Feb 21, 2020 86.69 87.42 85.07 85.95 46,393 +1.62(+1.92%)
Feb 20, 2020 82.14 84.50 81.56 84.33 57,167 +3.78(+4.69%)
Feb 19, 2020 81.87 81.94 80.44 80.55 43,105 -2.24(-2.70%)
Feb 18, 2020 82.95 84.18 82.41 82.79 44,155 +1.97(+2.43%)
Feb 14, 2020 79.74 81.83 79.74 80.82 43,229 -0.58(-0.71%)
Feb 13, 2020 80.28 81.71 79.98 81.40 81,197 +1.62(+2.03%)
Feb 12, 2020 80.32 80.86 77.87 79.78 53,486 -0.93(-1.15%)
Feb 11, 2020 81.48 81.87 80.28 80.71 65,907 -3.53(-4.19%)
Feb 10, 2020 83.52 85.30 83.37 84.24 67,339 +1.52(+1.84%)
Feb 07, 2020 81.13 82.83 80.86 82.71 81,558 +2.97(+3.72%)
Feb 06, 2020 75.35 80.40 75.35 79.74 54,155 +2.66(+3.45%)
Feb 05, 2020 75.16 77.39 74.85 77.08 73,914 -0.93(-1.19%)
Feb 04, 2020 76.93 78.47 76.27 78.01 88,050 -0.93(-1.17%)
Feb 03, 2020 79.86 79.86 77.66 78.94 61,505 -2.54(-3.12%)
Jan 31, 2020 80.82 82.60 80.25 81.48 126,188 +3.62(+4.66%)
Jan 30, 2020 80.44 82.02 77.74 77.86 161,197 +0.62(+0.80%)
Jan 29, 2020 75.12 77.32 74.81 77.24 25,288 +2.66(+3.57%)
Jan 28, 2020 76.27 77.35 74.38 74.58 63,910 -3.62(-4.64%)
Jan 27, 2020 77.16 78.32 76.54 78.20 154,522 +5.44(+7.47%)
Jan 24, 2020 71.61 73.31 71.34 72.77 73,623 +1.77(+2.50%)
Jan 23, 2020 73.61 74.31 70.68 70.99 38,147 -1.85(-2.54%)
Jan 22, 2020 73.57 74.08 72.73 72.84 47,381 -2.70(-3.57%)
Jan 21, 2020 73.19 75.58 73.00 75.54 96,367 +3.39(+4.70%)
Jan 17, 2020 73.23 74.27 71.99 72.15 33,790 -2.89(-3.85%)
Jan 16, 2020 74.38 76.35 74.08 75.04 19,549 -0.42(-0.56%)
Jan 15, 2020 73.46 75.46 73.42 75.46 21,007 +3.32(+4.60%)
Jan 14, 2020 72.61 73.34 72.07 72.15 19,943 -0.54(-0.74%)
Jan 13, 2020 73.81 73.81 72.21 72.69 12,227 -1.16(-1.57%)
Jan 10, 2020 71.34 74.08 70.70 73.84 41,336 +1.16(+1.59%)
Jan 09, 2020 72.03 73.23 71.65 72.69 65,977 +1.20(+1.67%)
Jan 08, 2020 71.61 72.26 69.99 71.49 50,091 +0.50(+0.71%)
Jan 07, 2020 72.11 72.53 70.34 70.99 70,413 +0.15(+0.22%)
Jan 06, 2020 70.76 71.03 69.41 70.84 70,330 +2.16(+3.14%)
Jan 03, 2020 69.29 69.29 68.02 68.68 32,701 +1.12(+1.66%)
Jan 02, 2020 69.53 69.53 67.41 67.56 71,675 -2.85(-4.05%)
Dec 31, 2019 71.18 71.57 70.37 70.41 18,412 -0.81(-1.14%)
Dec 30, 2019 69.95 71.34 69.68 71.22 39,694 +0.08(+0.11%)
Dec 27, 2019 70.68 71.45 70.37 71.15 60,604 +1.08(+1.54%)
Dec 26, 2019 71.96 71.96 69.99 70.07 44,604 -3.01(-4.12%)
Dec 24, 2019 73.07 73.50 72.92 73.07 17,374 -0.03(-0.04%)
Dec 23, 2019 73.57 73.95 73.03 73.10 31,784 -1.50(-2.01%)
Dec 20, 2019 74.06 74.99 73.83 74.60 19,142 +0.96(+1.30%)
Dec 19, 2019 75.52 75.52 73.26 73.64 28,644 -1.11(-1.49%)
Dec 18, 2019 75.95 76.21 74.56 74.76 48,508 -2.07(-2.70%)
Dec 17, 2019 77.56 77.87 76.44 76.83 20,158 -0.08(-0.10%)
Dec 16, 2019 76.60 77.10 75.72 76.91 81,309 -1.38(-1.77%)
Dec 13, 2019 78.94 79.29 76.60 78.29 28,831 +0.19(+0.25%)
Dec 12, 2019 80.44 80.48 77.75 78.10 95,947 -3.07(-3.78%)
Dec 11, 2019 81.44 82.32 81.05 81.17 20,870 -1.84(-2.22%)
Dec 10, 2019 82.59 83.82 82.51 83.01 26,128 +0.61(+0.75%)
Dec 09, 2019 83.01 83.01 81.44 82.40 27,569 +0.42(+0.52%)
Dec 06, 2019 83.01 83.59 81.63 81.97 80,113 -2.57(-3.04%)
Dec 05, 2019 85.54 85.93 83.74 84.55 46,197 -1.59(-1.85%)
Dec 04, 2019 86.16 86.50 85.28 86.14 47,528 -1.82(-2.07%)
Dec 03, 2019 88.16 89.46 87.81 87.96 33,644 -0.46(-0.52%)
Dec 02, 2019 88.54 89.31 87.85 88.42 61,476 -2.61(-2.87%)
Nov 29, 2019 90.38 91.37 89.65 91.04 53,678 -1.46(-1.58%)
Nov 27, 2019 93.22 94.95 91.80 92.49 66,726 -0.04(-0.04%)
Nov 26, 2019 92.38 94.99 92.23 92.53 91,274 +2.65(+2.95%)
Nov 25, 2019 89.08 90.08 88.35 89.88 31,795 +1.69(+1.92%)
Nov 22, 2019 88.12 89.27 87.51 88.19 28,935 -1.57(-1.75%)
Nov 21, 2019 92.19 93.24 89.77 89.77 40,255 -3.51(-3.77%)
Nov 20, 2019 93.31 94.15 91.61 93.28 38,919 +0.25(+0.27%)
Nov 19, 2019 92.23 93.91 92.23 93.03 40,309 +0.77(+0.83%)
Nov 18, 2019 89.58 92.49 89.58 92.26 56,188 +3.54(+3.98%)
Nov 15, 2019 89.50 89.58 88.39 88.73 18,856 -2.54(-2.78%)
Nov 14, 2019 91.38 92.53 90.57 91.27 21,662 -0.23(-0.25%)
Nov 13, 2019 91.88 93.53 90.77 91.50 55,416 +1.73(+1.92%)
Nov 12, 2019 89.38 91.11 89.31 89.77 53,792 +3.26(+3.77%)
Nov 11, 2019 88.73 89.19 86.20 86.50 96,665 -2.27(-2.55%)
Nov 08, 2019 86.66 89.38 85.65 88.77 100,012 +5.30(+6.35%)
Nov 07, 2019 84.01 84.24 82.17 83.47 46,450 -0.54(-0.64%)
Nov 06, 2019 84.93 85.70 82.17 84.01 72,509 +3.23(+3.99%)
Nov 05, 2019 81.09 81.59 79.94 80.78 35,316 -0.84(-1.03%)
Nov 04, 2019 79.82 81.67 79.71 81.63 41,535 +0.15(+0.19%)
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.