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 )

12.46 +0.51 (+4.30%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2019 81.21 82.59 79.98 81.47 86,078 -1.73(-2.08%)
Oct 31, 2019 82.24 85.12 82.20 83.20 89,098 +2.42(+3.00%)
Oct 30, 2019 84.28 85.39 80.73 80.78 52,761 -2.42(-2.91%)
Oct 29, 2019 82.20 83.32 81.51 83.20 34,927 +1.84(+2.27%)
Oct 28, 2019 81.71 81.97 80.71 81.36 35,004 -1.65(-1.99%)
Oct 25, 2019 83.78 84.28 82.24 83.01 56,543 -2.03(-2.39%)
Oct 24, 2019 82.82 85.54 82.78 85.05 61,549 +1.19(+1.42%)
Oct 23, 2019 86.58 86.74 83.51 83.86 100,258 -2.46(-2.85%)
Oct 22, 2019 89.04 89.35 85.35 86.31 95,334 -4.41(-4.86%)
Oct 21, 2019 93.19 93.65 90.72 90.72 45,424 -1.62(-1.75%)
Oct 18, 2019 93.22 93.42 91.50 92.34 29,248 -1.65(-1.76%)
Oct 17, 2019 91.11 94.57 90.80 93.99 54,630 +1.31(+1.41%)
Oct 16, 2019 97.18 97.22 92.57 92.69 62,184 -2.27(-2.39%)
Oct 15, 2019 93.95 95.07 93.22 94.95 29,616 +1.19(+1.27%)
Oct 14, 2019 94.22 94.80 93.49 93.76 22,998 +0.61(+0.66%)
Oct 11, 2019 95.53 95.80 91.61 93.15 92,172 -4.99(-5.09%)
Oct 10, 2019 98.91 99.64 95.87 98.14 33,930 -0.08(-0.08%)
Oct 09, 2019 98.37 100.71 97.18 98.22 48,359 -2.53(-2.51%)
Oct 08, 2019 98.37 100.94 97.06 100.75 93,239 +1.11(+1.12%)
Oct 07, 2019 95.18 99.71 94.41 99.64 70,887 +5.38(+5.70%)
Oct 04, 2019 97.06 97.41 93.76 94.26 30,394 -4.03(-4.10%)
Oct 03, 2019 100.10 101.94 97.52 98.29 63,153 -2.11(-2.10%)
Oct 02, 2019 98.60 101.40 98.60 100.40 28,697 +4.07(+4.23%)
Oct 01, 2019 95.49 96.87 94.95 96.33 43,359 +2.11(+2.24%)
Sep 30, 2019 94.30 95.18 93.53 94.22 36,784 +0.46(+0.49%)
Sep 27, 2019 94.07 95.30 92.65 93.76 56,256 +0.08(+0.08%)
Sep 26, 2019 93.65 95.26 93.26 93.68 69,699 -1.38(-1.45%)
Sep 25, 2019 98.02 99.17 94.80 95.07 40,041 -1.41(-1.46%)
Sep 24, 2019 95.37 97.70 95.37 96.48 62,337 +1.09(+1.14%)
Sep 23, 2019 96.02 96.63 95.25 95.39 46,100 +1.28(+1.36%)
Sep 20, 2019 95.41 97.05 94.03 94.11 45,391 -1.03(-1.08%)
Sep 19, 2019 90.93 95.44 90.59 95.14 25,222 +2.98(+3.24%)
Sep 18, 2019 91.81 94.03 91.16 92.16 34,461 +1.03(+1.13%)
Sep 17, 2019 94.87 95.09 91.05 91.12 30,258 -2.29(-2.45%)
Sep 16, 2019 95.18 95.44 92.19 93.42 30,865 -0.23(-0.24%)
Sep 13, 2019 90.40 93.99 90.02 93.65 39,635 +2.90(+3.20%)
Sep 12, 2019 90.17 91.77 89.60 90.74 63,484 -1.57(-1.70%)
Sep 11, 2019 92.92 92.92 90.93 92.31 36,465 -2.79(-2.93%)
Sep 10, 2019 96.21 97.36 93.76 95.10 56,315 +0.57(+0.61%)
Sep 09, 2019 93.53 95.21 91.47 94.53 53,659 +0.04(+0.04%)
Sep 06, 2019 94.03 94.56 92.96 94.49 35,711 -2.33(-2.41%)
Sep 05, 2019 94.87 96.97 93.27 96.82 60,892 -2.14(-2.16%)
Sep 04, 2019 100.41 101.29 98.62 98.96 35,698 -6.42(-6.09%)
Sep 03, 2019 103.70 106.30 101.29 105.38 59,176 +5.01(+4.99%)
Aug 30, 2019 100.83 102.21 99.76 100.38 38,902 -3.29(-3.17%)
Aug 29, 2019 106.80 108.29 102.84 103.66 49,666 -4.78(-4.41%)
Aug 28, 2019 110.77 111.92 107.64 108.44 61,139 -2.33(-2.10%)
Aug 27, 2019 109.78 113.72 107.29 110.77 138,691 -0.77(-0.69%)
Aug 26, 2019 107.33 113.18 106.83 111.54 87,490 +3.56(+3.29%)
Aug 23, 2019 102.94 109.05 100.11 107.98 121,313 +6.84(+6.76%)
Aug 22, 2019 97.78 101.29 96.59 101.14 67,513 +4.70(+4.87%)
Aug 21, 2019 98.77 100.41 96.28 96.44 86,182 -5.01(-4.94%)
Aug 20, 2019 103.47 104.81 99.42 101.44 80,176 -0.80(-0.79%)
Aug 19, 2019 96.17 102.86 96.04 102.25 59,640 +4.01(+4.09%)
Aug 16, 2019 97.58 99.57 96.86 98.23 69,747 -1.18(-1.19%)
Aug 15, 2019 98.58 103.55 97.93 99.42 79,103 -0.04(-0.04%)
Aug 14, 2019 96.02 99.72 95.29 99.46 84,541 +8.75(+9.65%)
Aug 13, 2019 95.37 96.40 89.18 90.70 82,149 -3.78(-4.00%)
Aug 12, 2019 94.95 95.98 93.27 94.49 51,865 +5.62(+6.32%)
Aug 09, 2019 88.30 89.90 87.00 88.87 71,082 +1.11(+1.26%)
Aug 08, 2019 90.51 90.67 87.72 87.76 29,280 -4.63(-5.01%)
Aug 07, 2019 97.01 97.58 92.19 92.39 84,227 -0.92(-0.98%)
Aug 06, 2019 93.76 96.44 93.04 93.30 64,007 -3.59(-3.71%)
Aug 05, 2019 95.02 98.20 94.64 96.90 109,131 +7.11(+7.92%)
Aug 02, 2019 88.22 91.35 87.65 89.79 67,707 +0.96(+1.08%)
Aug 01, 2019 86.50 89.29 84.40 88.83 74,158 +1.45(+1.66%)
Jul 31, 2019 84.21 89.52 83.79 87.38 145,467 +2.41(+2.83%)
Jul 30, 2019 85.20 85.66 83.67 84.97 24,648 +1.34(+1.60%)
Jul 29, 2019 84.93 86.16 83.63 83.63 30,085 -0.27(-0.32%)
Jul 26, 2019 83.86 85.74 83.52 83.90 44,998 -1.26(-1.48%)
Jul 25, 2019 83.03 86.08 83.03 85.16 48,208 +2.87(+3.48%)
Jul 24, 2019 82.14 82.49 80.84 82.30 13,836 -0.61(-0.74%)
Jul 23, 2019 81.65 83.33 81.46 82.91 24,294 +1.64(+2.02%)
Jul 22, 2019 80.92 81.68 80.42 81.26 36,473 -0.61(-0.75%)
Jul 19, 2019 80.00 82.37 80.00 81.87 60,695 +2.26(+2.83%)
Jul 18, 2019 81.42 81.63 79.20 79.62 32,747 -2.37(-2.89%)
Jul 17, 2019 82.07 82.68 81.19 81.99 30,560 -0.92(-1.11%)
Jul 16, 2019 82.18 83.40 81.26 82.91 39,815 +0.69(+0.84%)
Jul 15, 2019 80.80 82.75 80.54 82.22 58,370 +1.38(+1.70%)
Jul 12, 2019 79.35 81.22 78.85 80.84 48,582 +0.88(+1.10%)
Jul 11, 2019 79.31 80.92 78.47 79.96 51,392 +0.55(+0.69%)
Jul 10, 2019 80.04 80.04 77.78 79.42 149,130 -2.61(-3.18%)
Jul 09, 2019 84.70 84.70 81.57 82.03 35,361 -1.45(-1.74%)
Jul 08, 2019 84.13 84.47 83.02 83.48 41,511 -1.11(-1.31%)
Jul 05, 2019 86.58 87.57 84.40 84.59 133,609 -5.66(-6.27%)
Jul 03, 2019 92.50 92.69 89.60 90.25 30,217 -1.91(-2.07%)
Jul 02, 2019 90.93 93.44 89.25 92.16 66,254 +1.68(+1.86%)
Jul 01, 2019 87.53 90.94 87.15 90.47 20,230 -0.42(-0.46%)
Jun 28, 2019 90.05 91.39 89.48 90.90 27,679 -0.27(-0.29%)
Jun 27, 2019 93.27 95.41 90.47 91.16 15,945 -0.69(-0.75%)
Jun 26, 2019 91.05 93.07 90.70 91.85 75,018 -1.18(-1.27%)
Jun 25, 2019 89.40 93.42 89.06 93.04 32,542 +4.67(+5.28%)
Jun 24, 2019 89.21 89.66 87.61 88.37 64,662 -0.19(-0.21%)
Jun 21, 2019 90.50 90.50 88.14 88.56 59,674 -0.76(-0.85%)
Jun 20, 2019 88.71 90.77 87.53 89.32 41,034 -3.69(-3.97%)
Jun 19, 2019 95.72 96.97 92.59 93.01 33,797 -2.32(-2.44%)
Jun 18, 2019 97.54 97.54 94.80 95.34 27,157 -5.22(-5.19%)
Jun 17, 2019 99.83 101.31 98.31 100.55 34,364 +0.11(+0.11%)
Jun 14, 2019 97.77 101.50 97.39 100.44 29,942 +4.34(+4.52%)
Jun 13, 2019 95.94 96.98 94.19 96.10 29,572 -1.68(-1.71%)
Jun 12, 2019 96.10 98.42 94.23 97.77 36,472 +2.17(+2.27%)
Jun 11, 2019 98.53 98.91 95.53 95.60 24,108 -5.10(-5.07%)
Jun 10, 2019 100.44 102.04 99.37 100.70 25,852 +1.52(+1.54%)
Jun 07, 2019 100.44 100.51 97.39 99.18 31,518 -1.90(-1.88%)
Jun 06, 2019 101.16 103.25 99.94 101.08 44,832 -3.01(-2.89%)
Jun 05, 2019 99.45 105.16 99.45 104.09 48,927 +4.42(+4.43%)
Jun 04, 2019 101.31 101.81 99.45 99.68 49,565 -2.82(-2.75%)
Jun 03, 2019 101.96 103.67 100.83 102.49 39,383 -1.37(-1.32%)
May 31, 2019 105.42 105.84 101.20 103.86 62,458 -1.56(-1.48%)
May 30, 2019 106.61 106.95 103.48 105.42 60,065 -2.51(-2.33%)
May 29, 2019 109.99 110.87 106.80 107.94 58,657 -3.50(-3.14%)
May 28, 2019 113.95 115.48 110.07 111.44 24,588 -6.02(-5.12%)
May 24, 2019 115.74 118.03 115.74 117.46 16,809 -0.57(-0.48%)
May 23, 2019 119.28 120.43 115.86 118.03 19,688 +1.64(+1.41%)
May 22, 2019 114.60 117.19 113.66 116.39 30,517 -0.65(-0.55%)
May 21, 2019 126.02 127.43 116.43 117.04 40,451 -10.66(-8.35%)
May 20, 2019 132.12 133.10 126.25 127.70 21,194 -5.06(-3.81%)
May 17, 2019 130.59 134.66 127.74 132.76 24,006 +4.46(+3.47%)
May 16, 2019 125.64 129.41 123.85 128.31 21,808 +5.18(+4.21%)
May 15, 2019 125.87 126.94 120.69 123.13 23,475 +3.31(+2.76%)
May 14, 2019 119.51 121.15 118.14 119.82 18,261 -0.99(-0.82%)
May 13, 2019 119.06 121.24 118.26 120.81 47,886 +8.03(+7.12%)
May 10, 2019 112.16 117.27 111.56 112.77 42,496 +0.30(+0.27%)
May 09, 2019 113.23 115.40 110.83 112.47 74,028 +3.20(+2.93%)
May 08, 2019 108.89 109.27 106.99 109.27 66,049 -4.42(-3.88%)
May 07, 2019 115.52 119.36 113.69 113.69 37,354 +1.67(+1.50%)
May 06, 2019 112.96 113.08 111.14 112.01 14,280 +4.07(+3.77%)
May 03, 2019 108.66 109.10 107.52 107.94 15,181 -2.93(-2.64%)
May 02, 2019 111.03 111.63 109.91 110.87 20,552 +0.23(+0.21%)
May 01, 2019 106.68 110.83 105.46 110.64 31,152 +3.77(+3.53%)
Apr 30, 2019 107.14 110.07 106.53 106.87 19,920 -1.03(-0.95%)
Apr 29, 2019 105.81 108.43 105.46 107.90 19,432 +0.11(+0.11%)
Apr 26, 2019 108.51 109.42 106.64 107.79 25,923 -0.80(-0.74%)
Apr 25, 2019 113.31 115.13 108.28 108.58 32,032 -5.41(-4.74%)
Apr 24, 2019 110.33 115.82 110.33 113.99 40,966 +5.33(+4.91%)
Apr 23, 2019 110.87 111.71 107.23 108.66 18,208 -3.54(-3.16%)
Apr 22, 2019 112.51 113.92 110.64 112.20 15,554 -0.15(-0.14%)
Apr 18, 2019 113.61 115.50 108.93 112.35 25,056 -2.55(-2.22%)
Apr 17, 2019 109.65 117.61 109.27 114.91 34,174 +4.15(+3.75%)
Apr 16, 2019 112.96 112.96 108.13 110.75 26,825 -0.69(-0.62%)
Apr 15, 2019 110.18 112.70 109.92 111.44 31,203 -1.56(-1.38%)
Apr 12, 2019 109.61 114.60 107.52 113.00 64,008 +5.75(+5.36%)
Apr 11, 2019 105.01 108.97 104.38 107.25 39,784 +3.96(+3.83%)
Apr 10, 2019 103.14 104.70 101.92 103.29 26,067 -0.95(-0.91%)
Apr 09, 2019 103.44 106.11 103.10 104.25 26,834 +2.55(+2.51%)
Apr 08, 2019 102.87 103.75 101.28 101.69 29,821 -1.56(-1.51%)
Apr 05, 2019 104.47 105.31 101.81 103.25 30,178 -0.88(-0.84%)
Apr 04, 2019 109.88 109.88 103.64 104.13 28,595 -4.99(-4.57%)
Apr 03, 2019 103.98 109.88 103.05 109.12 37,126 +3.20(+3.02%)
Apr 02, 2019 104.40 108.36 104.25 105.92 28,337 +0.23(+0.22%)
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.