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 )

11.92 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 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, 2021 26.29 27.31 25.98 27.06 144,181 +0.44(+1.67%)
Aug 30, 2021 26.60 27.08 26.33 26.62 96,375 +0.37(+1.40%)
Aug 27, 2021 27.41 27.60 26.22 26.25 151,137 -1.52(-5.49%)
Aug 26, 2021 27.04 27.91 26.79 27.78 250,879 +1.22(+4.58%)
Aug 25, 2021 27.45 27.87 26.49 26.56 224,511 -0.77(-2.82%)
Aug 24, 2021 28.70 28.74 26.97 27.33 242,493 -2.62(-8.76%)
Aug 23, 2021 29.67 30.32 29.63 29.96 172,603 +0.10(+0.32%)
Aug 20, 2021 31.38 31.50 29.57 29.86 247,636 -0.68(-2.21%)
Aug 19, 2021 31.27 31.58 30.02 30.54 337,629 +0.66(+2.19%)
Aug 18, 2021 28.78 29.94 28.26 29.88 471,747 +1.74(+6.17%)
Aug 17, 2021 27.85 29.13 27.33 28.14 155,304 +0.50(+1.81%)
Aug 16, 2021 27.03 27.74 26.87 27.64 182,936 +1.00(+3.77%)
Aug 13, 2021 26.85 27.41 26.31 26.64 251,265 -0.21(-0.79%)
Aug 12, 2021 26.41 26.87 26.04 26.85 170,626 +0.87(+3.34%)
Aug 11, 2021 26.02 26.66 25.64 25.98 175,524 +0.21(+0.82%)
Aug 10, 2021 25.95 26.22 25.33 25.77 198,123 -0.27(-1.04%)
Aug 09, 2021 26.14 26.77 25.46 26.04 118,100 +0.15(+0.60%)
Aug 06, 2021 25.83 26.70 25.56 25.89 232,726 -0.33(-1.25%)
Aug 05, 2021 24.88 26.39 24.50 26.22 205,091 +0.42(+1.65%)
Aug 04, 2021 25.44 26.56 25.12 25.79 269,949 +0.64(+2.53%)
Aug 03, 2021 26.16 26.98 25.00 25.15 195,812 -0.12(-0.46%)
Aug 02, 2021 24.67 25.41 24.13 25.27 118,414 -0.93(-3.53%)
Jul 30, 2021 24.15 26.29 23.84 26.20 251,684 +2.70(+11.49%)
Jul 29, 2021 23.32 23.78 23.23 23.50 114,834 -0.06(-0.25%)
Jul 28, 2021 24.44 24.73 23.50 23.55 165,971 -1.31(-5.28%)
Jul 27, 2021 24.88 25.35 24.56 24.86 97,348 +0.44(+1.82%)
Jul 26, 2021 25.08 25.13 24.19 24.42 89,662 -0.79(-3.14%)
Jul 23, 2021 24.54 25.66 24.52 25.21 151,588 +0.42(+1.71%)
Jul 22, 2021 24.79 25.26 24.56 24.79 104,469 +0.06(+0.23%)
Jul 21, 2021 25.52 25.81 24.59 24.73 91,270 -0.75(-2.95%)
Jul 20, 2021 26.43 26.70 25.10 25.48 108,503 -0.48(-1.86%)
Jul 19, 2021 25.46 26.29 25.10 25.96 176,444 +1.80(+7.46%)
Jul 16, 2021 23.30 24.21 23.17 24.16 78,829 +0.63(+2.66%)
Jul 15, 2021 23.05 23.94 22.72 23.53 164,578 +0.52(+2.26%)
Jul 14, 2021 22.78 23.34 22.59 23.01 95,607 -0.98(-4.10%)
Jul 13, 2021 24.38 24.59 23.80 24.00 81,111 -0.08(-0.32%)
Jul 12, 2021 25.10 25.25 24.04 24.07 52,432 -1.02(-4.07%)
Jul 09, 2021 25.31 25.79 24.84 25.10 65,134 -0.68(-2.62%)
Jul 08, 2021 25.98 26.66 25.37 25.77 131,685 +0.79(+3.17%)
Jul 07, 2021 25.06 25.94 24.71 24.98 154,686 -0.52(-2.04%)
Jul 06, 2021 24.54 25.52 24.48 25.50 141,325 +2.20(+9.44%)
Jul 02, 2021 23.28 24.09 23.11 23.30 87,948 -0.66(-2.74%)
Jul 01, 2021 22.90 24.21 22.82 23.96 95,671 +0.96(+4.19%)
Jun 30, 2021 23.17 23.50 22.86 22.99 71,752 +0.48(+2.14%)
Jun 29, 2021 22.55 23.01 22.45 22.51 60,107 +0.18(+0.82%)
Jun 28, 2021 22.40 22.88 22.18 22.33 62,296 -0.20(-0.90%)
Jun 25, 2021 21.47 22.85 21.41 22.53 67,586 +0.95(+4.38%)
Jun 24, 2021 21.99 22.09 21.49 21.59 36,426 -0.91(-4.03%)
Jun 23, 2021 22.20 22.67 21.82 22.49 50,855 +0.15(+0.69%)
Jun 22, 2021 23.09 23.40 22.34 22.34 91,683 -0.42(-1.86%)
Jun 21, 2021 23.36 23.53 22.70 22.76 43,195 -0.83(-3.52%)
Jun 18, 2021 23.01 23.96 22.90 23.59 96,452 +0.17(+0.74%)
Jun 17, 2021 22.82 23.57 22.63 23.42 85,037 +0.25(+1.08%)
Jun 16, 2021 22.78 23.67 22.30 23.17 74,994 +0.52(+2.30%)
Jun 15, 2021 22.86 23.34 22.61 22.65 69,025 -0.15(-0.68%)
Jun 14, 2021 22.80 23.07 22.36 22.80 56,634 -0.66(-2.80%)
Jun 11, 2021 22.92 23.82 22.92 23.46 151,777 +0.66(+2.88%)
Jun 10, 2021 22.76 23.26 22.49 22.80 84,060 -0.14(-0.59%)
Jun 09, 2021 22.78 22.97 22.51 22.94 60,658 +0.25(+1.11%)
Jun 08, 2021 22.67 22.99 22.28 22.69 161,549 +0.25(+1.12%)
Jun 07, 2021 22.88 23.13 22.23 22.43 110,322 -0.19(-0.85%)
Jun 04, 2021 23.03 23.28 22.57 22.63 115,646 -0.93(-3.93%)
Jun 03, 2021 23.63 23.90 23.46 23.55 92,035 +0.42(+1.83%)
Jun 02, 2021 24.59 24.59 23.03 23.13 90,051 -1.12(-4.61%)
Jun 01, 2021 24.48 24.65 24.17 24.25 84,703 -1.89(-7.23%)
May 28, 2021 27.04 27.04 26.04 26.14 103,658 -1.06(-3.90%)
May 27, 2021 27.53 27.78 27.04 27.20 63,531 -0.69(-2.49%)
May 26, 2021 28.61 28.61 27.60 27.89 122,994 -0.87(-3.02%)
May 25, 2021 27.20 28.90 27.20 28.76 106,675 +0.83(+2.97%)
May 24, 2021 28.63 28.66 27.84 27.93 28,896 -1.08(-3.72%)
May 21, 2021 28.39 29.28 28.20 29.01 42,066 +0.96(+3.44%)
May 20, 2021 28.12 28.43 27.97 28.05 36,559 -0.23(-0.82%)
May 19, 2021 28.24 28.78 27.62 28.28 130,258 +0.73(+2.66%)
May 18, 2021 27.58 27.97 27.16 27.55 32,859 -0.19(-0.70%)
May 17, 2021 28.86 28.86 27.58 27.74 38,820 -0.58(-2.04%)
May 14, 2021 28.16 28.86 28.09 28.32 33,154 -0.81(-2.78%)
May 13, 2021 29.21 29.78 28.32 29.13 75,046 -0.39(-1.31%)
May 12, 2021 28.12 29.71 27.80 29.51 101,878 +2.24(+8.20%)
May 11, 2021 28.94 28.94 27.28 27.28 108,177 -0.66(-2.35%)
May 10, 2021 27.39 28.01 27.20 27.93 71,776 +0.15(+0.56%)
May 07, 2021 28.66 28.78 27.76 27.78 51,768 -1.58(-5.39%)
May 06, 2021 30.13 30.17 29.32 29.36 51,981 -1.28(-4.19%)
May 05, 2021 30.96 31.71 30.63 30.64 51,218 -1.84(-5.66%)
May 04, 2021 32.45 32.75 31.87 32.48 46,339 +0.77(+2.43%)
May 03, 2021 31.83 32.14 31.10 31.71 34,041 -0.23(-0.72%)
Apr 30, 2021 31.02 32.06 30.86 31.94 90,435 +1.70(+5.61%)
Apr 29, 2021 30.02 31.00 30.02 30.25 79,566 +0.06(+0.19%)
Apr 28, 2021 31.52 31.52 30.02 30.19 62,594 -2.18(-6.73%)
Apr 27, 2021 31.91 32.56 31.29 32.37 46,234 +0.66(+2.07%)
Apr 26, 2021 31.56 32.25 31.44 31.71 45,081 -0.48(-1.50%)
Apr 23, 2021 32.06 32.79 31.64 32.20 66,225 -0.25(-0.77%)
Apr 22, 2021 32.18 33.10 32.06 32.45 87,071 -0.58(-1.75%)
Apr 21, 2021 33.83 34.10 32.84 33.02 67,815 -0.15(-0.47%)
Apr 20, 2021 32.52 33.45 32.29 33.18 89,947 +0.46(+1.42%)
Apr 19, 2021 33.41 33.53 31.98 32.72 89,262 -0.37(-1.11%)
Apr 16, 2021 34.14 34.53 32.75 33.08 55,624 -0.64(-1.89%)
Apr 15, 2021 33.45 34.07 33.22 33.72 120,456 -0.79(-2.29%)
Apr 14, 2021 35.69 35.69 34.14 34.51 82,644 -1.47(-4.07%)
Apr 13, 2021 36.77 36.88 35.03 35.98 68,939 -0.33(-0.90%)
Apr 12, 2021 35.49 36.69 35.26 36.30 55,503 +0.19(+0.53%)
Apr 09, 2021 35.61 36.42 35.42 36.11 79,030 +1.43(+4.12%)
Apr 08, 2021 35.07 35.57 33.99 34.68 71,898 -1.29(-3.59%)
Apr 07, 2021 35.15 36.15 34.53 35.98 61,175 +0.48(+1.36%)
Apr 06, 2021 35.92 36.11 34.76 35.49 83,691 -0.85(-2.34%)
Apr 05, 2021 36.42 36.84 36.11 36.34 82,460 -2.28(-5.89%)
Apr 01, 2021 37.04 38.64 36.92 38.62 99,274 +1.93(+5.26%)
Mar 31, 2021 38.35 38.43 36.50 36.69 109,425 -1.62(-4.23%)
Mar 30, 2021 39.35 39.54 37.85 38.31 83,713 -1.04(-2.65%)
Mar 29, 2021 40.12 40.55 38.77 39.35 113,571 +0.08(+0.20%)
Mar 26, 2021 38.66 40.43 38.04 39.27 127,786 +0.12(+0.30%)
Mar 25, 2021 40.08 40.43 38.62 39.16 168,647 -0.73(-1.84%)
Mar 24, 2021 37.46 39.93 36.69 39.89 149,725 +2.35(+6.27%)
Mar 23, 2021 36.81 37.85 35.49 37.54 146,243 +1.20(+3.29%)
Mar 22, 2021 36.38 37.50 36.00 36.34 81,948 +0.93(+2.61%)
Mar 19, 2021 36.19 36.96 34.76 35.42 183,229 -1.77(-4.77%)
Mar 18, 2021 36.46 37.38 35.42 37.19 175,791 +1.04(+2.88%)
Mar 17, 2021 38.93 39.24 35.84 36.15 118,006 -2.31(-6.02%)
Mar 16, 2021 37.54 38.89 37.23 38.46 122,913 +0.39(+1.01%)
Mar 15, 2021 38.62 38.97 37.81 38.08 116,429 +0.39(+1.02%)
Mar 12, 2021 37.96 38.31 37.42 37.69 114,515 +1.04(+2.84%)
Mar 11, 2021 38.19 38.85 36.50 36.65 186,411 -3.55(-8.83%)
Mar 10, 2021 41.51 43.02 39.58 40.20 273,378 -2.89(-6.71%)
Mar 09, 2021 43.90 44.83 41.47 43.09 277,075 -0.66(-1.50%)
Mar 08, 2021 40.28 43.90 39.78 43.75 289,090 +4.67(+11.94%)
Mar 05, 2021 39.35 40.70 38.70 39.08 129,133 -1.66(-4.07%)
Mar 04, 2021 38.81 41.44 37.54 40.74 320,316 -0.31(-0.75%)
Mar 03, 2021 43.29 45.52 39.08 41.05 510,880 -0.31(-0.75%)
Mar 02, 2021 43.87 44.77 40.43 41.36 271,841 -0.62(-1.47%)
Mar 01, 2021 40.51 42.05 39.47 41.98 209,954 -0.04(-0.09%)
Feb 26, 2021 38.12 42.01 38.12 42.01 276,075 +2.78(+7.08%)
Feb 25, 2021 35.88 39.51 35.57 39.24 151,448 +3.59(+10.07%)
Feb 24, 2021 36.42 36.73 35.61 35.65 83,447 -0.77(-2.12%)
Feb 23, 2021 37.69 38.46 36.11 36.42 104,832 -2.04(-5.32%)
Feb 22, 2021 39.31 39.47 37.23 38.46 128,348 +4.17(+12.15%)
Feb 19, 2021 34.49 34.84 33.49 34.30 55,261 -0.08(-0.22%)
Feb 18, 2021 33.80 35.03 33.56 34.37 51,830 +0.87(+2.59%)
Feb 17, 2021 33.68 34.37 33.18 33.51 64,059 +0.25(+0.75%)
Feb 16, 2021 33.22 33.87 32.29 33.26 47,055 -0.42(-1.26%)
Feb 12, 2021 34.41 34.61 33.26 33.68 30,974 -0.04(-0.11%)
Feb 11, 2021 33.18 34.30 32.83 33.72 36,718 -0.39(-1.13%)
Feb 10, 2021 34.18 34.91 33.83 34.10 57,898 +0.39(+1.14%)
Feb 09, 2021 34.64 34.95 33.29 33.72 84,256 +0.50(+1.51%)
Feb 08, 2021 33.64 33.87 32.21 33.22 56,346 -0.12(-0.35%)
Feb 05, 2021 33.45 33.76 32.52 33.33 85,432 -1.23(-3.57%)
Feb 04, 2021 33.72 34.91 33.72 34.57 38,385 +0.79(+2.34%)
Feb 03, 2021 33.56 34.49 32.99 33.78 97,236 -0.71(-2.07%)
Feb 02, 2021 33.80 35.07 33.45 34.49 90,706 -1.62(-4.49%)
Feb 01, 2021 36.30 37.54 35.65 36.11 88,662 -1.47(-3.90%)
Jan 29, 2021 36.84 37.92 33.18 37.58 195,515 +2.49(+7.09%)
Jan 28, 2021 35.96 36.23 34.68 35.09 154,649 -1.45(-3.96%)
Jan 27, 2021 35.73 37.08 34.80 36.54 137,864 +1.27(+3.61%)
Jan 26, 2021 34.64 35.57 33.91 35.26 116,818 -2.04(-5.48%)
Jan 25, 2021 36.57 38.12 36.38 37.31 94,074 +1.08(+2.98%)
Jan 22, 2021 35.96 36.96 35.57 36.23 111,378 +1.81(+5.27%)
Jan 21, 2021 33.02 35.11 33.02 34.41 45,882 +1.29(+3.90%)
Jan 20, 2021 32.18 33.53 32.14 33.12 31,274 +0.06(+0.18%)
Jan 19, 2021 32.33 33.68 32.18 33.06 59,682 +0.27(+0.82%)
Jan 15, 2021 31.87 32.79 31.37 32.79 93,727 +2.62(+8.70%)
Jan 14, 2021 31.29 31.67 29.71 30.17 104,623 -1.85(-5.78%)
Jan 13, 2021 31.75 32.83 31.71 32.02 52,039 +1.00(+3.23%)
Jan 12, 2021 33.64 33.72 31.02 31.02 93,188 -3.09(-9.05%)
Jan 11, 2021 33.45 34.32 33.06 34.10 71,939 +2.16(+6.76%)
Jan 08, 2021 31.91 33.18 31.52 31.94 57,464 -0.96(-2.93%)
Jan 07, 2021 33.18 34.03 32.87 32.91 43,237 -0.89(-2.63%)
Jan 06, 2021 34.45 34.72 32.33 33.80 88,258 +0.19(+0.57%)
Jan 05, 2021 35.65 35.65 33.22 33.60 57,201 -0.42(-1.25%)
Jan 04, 2021 32.18 34.45 31.71 34.03 91,339 +0.85(+2.56%)
Dec 31, 2020 33.18 33.18 33.18 30,897 +0.39(+1.18%)
Dec 30, 2020 32.95 33.06 32.29 32.79 30,897 -0.12(-0.35%)
Dec 29, 2020 32.72 33.41 32.48 32.91 46,533 -0.75(-2.23%)
Dec 28, 2020 33.72 34.61 33.49 33.66 48,546 +0.25(+0.75%)
Dec 24, 2020 33.80 34.18 33.35 33.41 10,601 -0.54(-1.59%)
Dec 23, 2020 33.56 33.99 33.26 33.95 38,703 -0.14(-0.40%)
Dec 22, 2020 34.07 34.64 33.49 34.09 42,922 +0.06(+0.17%)
Dec 21, 2020 34.34 34.53 33.18 34.03 129,287 +1.85(+5.76%)
Dec 18, 2020 31.98 32.64 31.54 32.18 74,312 +0.31(+0.97%)
Dec 17, 2020 31.67 32.41 31.33 31.87 69,355 -0.62(-1.90%)
Dec 16, 2020 33.64 34.49 32.37 32.48 124,164 -0.89(-2.66%)
Dec 15, 2020 34.14 34.61 33.33 33.37 52,896 -1.54(-4.42%)
Dec 14, 2020 33.80 35.19 33.60 34.91 162,860 +1.10(+3.25%)
Dec 11, 2020 34.41 34.73 33.49 33.82 81,881 +0.44(+1.33%)
Dec 10, 2020 36.54 36.54 33.22 33.37 157,201 -3.59(-9.71%)
Dec 09, 2020 35.65 37.62 35.57 36.96 77,937 +1.23(+3.46%)
Dec 08, 2020 35.61 36.50 34.88 35.73 94,605 -0.15(-0.43%)
Dec 07, 2020 35.53 36.84 34.53 35.88 228,563 -0.12(-0.32%)
Dec 04, 2020 36.84 37.00 35.76 36.00 96,863 -1.39(-3.72%)
Dec 03, 2020 37.54 37.89 36.11 37.38 174,564 -1.35(-3.49%)
Dec 02, 2020 39.74 39.78 38.27 38.73 106,036 +0.04(+0.10%)
Dec 01, 2020 40.51 40.66 38.50 38.70 178,749 -3.63(-8.57%)
Nov 30, 2020 41.20 43.33 41.01 42.32 167,133 +1.27(+3.10%)
Nov 27, 2020 41.82 41.82 40.43 41.05 48,289 -0.39(-0.93%)
Nov 25, 2020 42.40 42.48 41.01 41.44 155,209 -1.12(-2.63%)
Nov 24, 2020 44.02 44.14 42.36 42.55 196,552 -3.05(-6.68%)
Nov 23, 2020 44.91 46.45 44.91 45.60 165,391 -0.46(-1.00%)
Nov 20, 2020 45.22 46.37 44.91 46.06 150,258 +1.81(+4.10%)
Nov 19, 2020 45.22 45.52 43.94 44.25 201,117 -1.58(-3.45%)
Nov 18, 2020 44.37 45.83 43.60 45.83 264,047 +1.81(+4.12%)
Nov 17, 2020 46.57 46.68 43.60 44.02 305,074 -2.66(-5.70%)
Nov 16, 2020 47.26 48.19 46.64 46.68 283,764 -2.39(-4.87%)
Nov 13, 2020 50.89 51.27 48.84 49.07 176,619 -1.89(-3.71%)
Nov 12, 2020 48.77 51.74 48.53 50.96 268,946 +3.12(+6.53%)
Nov 11, 2020 47.76 48.46 47.16 47.84 125,309 -0.12(-0.24%)
Nov 10, 2020 48.11 48.15 46.14 47.96 145,003 -1.00(-2.05%)
Nov 09, 2020 45.68 49.54 45.41 48.96 227,818 -2.28(-4.44%)
Nov 06, 2020 54.28 54.94 50.87 51.23 136,054 -3.28(-6.02%)
Nov 05, 2020 56.33 57.21 53.99 54.51 233,694 -6.17(-10.17%)
Nov 04, 2020 63.12 63.89 59.64 60.69 254,109 -4.32(-6.65%)
Nov 03, 2020 63.73 66.63 63.16 65.01 210,082 -1.85(-2.77%)
Nov 02, 2020 66.70 67.90 65.66 66.86 165,867 -1.16(-1.70%)
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%)
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.