Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 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, 2011 63961 64620 63932 64620 2,428,400 +666.00(+1.04%)
May 30, 2011 64295 64460 63915 63954 629,000 -341.00(-0.53%)
May 27, 2011 64101 64548 64092 64295 1,672,000 +196.00(+0.31%)
May 26, 2011 63389 64121 63232 64099 2,397,000 +711.00(+1.12%)
May 25, 2011 63329 63857 63025 63388 1,918,600 +51.00(+0.08%)
May 24, 2011 62350 63415 62350 63337 2,006,400 +992.00(+1.59%)
May 23, 2011 62597 62597 61659 62345 1,767,600 -251.50(-0.40%)
May 22, 2011 62370 63043 62086 62596 0 -0.50(-0.00%)
May 21, 2011 62370 63043 62086 62597 0 +0.00(+0.00%)
May 20, 2011 62370 63043 62086 62597 2,087,000 +230.00(+0.37%)
May 19, 2011 62844 63607 62225 62367 2,291,200 -474.00(-0.75%)
May 18, 2011 63675 64015 62830 62841 2,488,000 -832.00(-1.31%)
May 17, 2011 62830 63680 62414 63673 2,210,800 +843.00(+1.34%)
May 16, 2011 63233 63829 62676 62830 2,459,600 -405.30(-0.64%)
May 15, 2011 64003 64165 63063 63235 0 +0.00(+0.00%)
May 14, 2011 64003 64165 63063 63235 0 +0.30(+0.00%)
May 13, 2011 64003 64165 63063 63235 2,667,400 -768.00(-1.20%)
May 12, 2011 63772 64329 63125 64003 2,486,800 +227.00(+0.36%)
May 11, 2011 64877 64877 63622 63776 2,458,400 -1101.00(-1.70%)
May 10, 2011 64622 65143 64619 64877 1,982,600 +255.00(+0.39%)
May 09, 2011 64416 64782 64150 64622 1,880,800 +204.70(+0.32%)
May 08, 2011 63422 64704 63422 64417 0 +0.30(+0.00%)
May 07, 2011 63422 64704 63422 64417 0 +0.00(+0.00%)
May 06, 2011 63422 64704 63422 64417 2,690,000 +1010.00(+1.59%)
May 05, 2011 63609 64268 62973 63407 2,806,000 -209.00(-0.33%)
May 04, 2011 64320 64807 63548 63616 2,490,000 -702.00(-1.09%)
May 03, 2011 65458 65468 64244 64318 2,235,400 -1145.00(-1.75%)
May 02, 2011 66119 66500 65346 65463 2,306,800 -670.00(-1.01%)
Apr 29, 2011 65664 66294 65461 66133 2,645,000 +460.00(+0.70%)
Apr 28, 2011 66249 66249 65105 65673 3,090,000 -591.00(-0.89%)
Apr 27, 2011 67143 67228 65885 66264 2,151,200 -880.00(-1.31%)
Apr 26, 2011 66972 67413 66722 67144 1,726,600 +172.00(+0.26%)
Apr 25, 2011 67058 67124 66552 66972 1,385,800 -86.00(-0.13%)
Apr 24, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 23, 2011 66165 67058 0 +0.00(+0.00%)
Apr 22, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 21, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 20, 2011 66165 67077 66165 67058 2,397,400 +900.00(+1.36%)
Apr 19, 2011 65417 66257 65417 66158 2,214,400 +743.00(+1.14%)
Apr 18, 2011 66689 66706 65158 65415 3,060,400 -1269.20(-1.90%)
Apr 17, 2011 66282 66765 65832 66684 0 +0.20(+0.00%)
Apr 16, 2011 66281 66765 65832 66684 0 +0.00(+0.00%)
Apr 15, 2011 66281 66765 65832 66684 2,145,800 +405.00(+0.61%)
Apr 14, 2011 66483 67042 66090 66279 2,259,000 -207.00(-0.31%)
Apr 13, 2011 66909 67411 66251 66486 2,515,200 -410.00(-0.61%)
Apr 12, 2011 68153 68153 66721 66896 2,525,800 -1268.00(-1.86%)
Apr 11, 2011 68719 69177 68029 68164 2,173,800 -554.00(-0.81%)
Apr 10, 2011 68718 68718 68718 0 +1637.10(+2.44%)
Apr 09, 2011 67665 67773 67024 67081 0 -1637.10(-2.38%)
Apr 08, 2011 69180 69430 68472 68718 2,111,400 -458.00(-0.66%)
Apr 07, 2011 69040 69334 68695 69176 0 +139.00(+0.20%)
Apr 06, 2011 69841 70108 68954 69037 0 -801.00(-1.15%)
Apr 05, 2011 69704 70047 69465 69838 0 +134.00(+0.19%)
Apr 04, 2011 69270 69787 69270 69704 1,200 +2623.10(+3.91%)
Apr 03, 2011 67665 67773 67024 67081 0 +0.00(+0.00%)
Apr 02, 2011 67665 67773 67024 67081 0 -2187.10(-3.16%)
Apr 01, 2011 68588 69387 68588 69268 2,397,400 +681.00(+0.99%)
Mar 31, 2011 68000 68606 68000 68587 2,124,400 +590.00(+0.87%)
Mar 30, 2011 67423 68004 67423 67997 1,859,800 +578.00(+0.86%)
Mar 29, 2011 67194 67862 67046 67419 1,768,200 +226.00(+0.34%)
Mar 28, 2011 67767 68070 67193 67193 1,444,400 -572.90(-0.85%)
Mar 27, 2011 67528 68256 67497 67766 0 -0.10(-0.00%)
Mar 26, 2011 67528 68256 67497 67766 0 +0.00(+0.00%)
Mar 25, 2011 67528 68256 67497 67766 2,223,800 +233.00(+0.35%)
Mar 24, 2011 67799 68009 67406 67533 1,819,800 -263.00(-0.39%)
Mar 23, 2011 67570 67918 67317 67796 2,145,600 +218.00(+0.32%)
Mar 22, 2011 66684 67631 66531 67578 2,357,800 +888.00(+1.33%)
Mar 21, 2011 66887 67676 66656 66690 2,557,400 -189.90(-0.28%)
Mar 20, 2011 66217 67384 66217 66880 0 +0.00(+0.00%)
Mar 19, 2011 66217 67384 66217 66880 0 -0.10(-0.00%)
Mar 18, 2011 66217 67384 66217 66880 2,842,800 +664.00(+1.00%)
Mar 17, 2011 66017 66950 66015 66216 1,985,000 +213.00(+0.32%)
Mar 16, 2011 67011 67502 65663 66003 3,056,800 -1002.00(-1.50%)
Mar 15, 2011 67168 67168 65463 67005 2,852,200 -164.00(-0.24%)
Mar 14, 2011 66684 67333 66088 67169 1,874,200 +484.40(+0.73%)
Mar 13, 2011 66041 67014 65559 66685 0 -0.40(-0.00%)
Mar 12, 2011 66041 67014 65559 66685 2,491,000 +644.00(+0.98%)
Mar 11, 2011 67256 67256 65854 66041 2,375,000 -1223.00(-1.82%)
Mar 10, 2011 68010 68057 67109 67264 1,407,600 +0.20(+0.00%)
Mar 09, 2011 68010 68057 67109 67264 0 -748.30(-1.10%)
Mar 08, 2011 68138 68220 67514 68012 0 +0.00(+0.00%)
Mar 07, 2011 68138 68220 67514 68012 0 +0.10(+0.00%)
Mar 06, 2011 68138 68220 67514 68012 0 +0.00(+0.00%)
Mar 05, 2011 68138 68220 67514 68012 1,840,000 -134.00(-0.20%)
Mar 04, 2011 67284 68188 67284 68146 2,254,600 +864.00(+1.28%)
Mar 03, 2011 66242 67282 66101 67282 2,518,600 +1039.00(+1.57%)
Mar 02, 2011 67381 67708 66243 66243 2,166,400 -1140.00(-1.69%)
Mar 01, 2011 66909 67458 66687 67383 2,640,400 -0.20(-0.00%)
Feb 28, 2011 66909 67458 66687 67383 0 +480.20(+0.72%)
Feb 27, 2011 66952 67632 66331 66903 0 +0.00(+0.00%)
Feb 26, 2011 66952 67632 66331 66903 2,394,600 -46.00(-0.07%)
Feb 25, 2011 66909 67344 66693 66949 2,699,200 +39.00(+0.06%)
Feb 24, 2011 66440 67266 66049 66910 3,335,000 +470.00(+0.71%)
Feb 23, 2011 67255 67570 66342 66440 3,045,400 -819.00(-1.22%)
Feb 22, 2011 68067 68067 67085 67259 1,453,000 +0.30(+0.00%)
Feb 21, 2011 68067 68067 67085 67259 0 -808.30(-1.19%)
Feb 20, 2011 67685 68226 67386 68067 0 +0.00(+0.00%)
Feb 19, 2011 67685 68226 67386 68067 1,944,000 +382.00(+0.56%)
Feb 18, 2011 67580 67876 67107 67685 2,147,800 +114.00(+0.17%)
Feb 17, 2011 66342 67793 66342 67571 2,672,400 +1230.00(+1.85%)
Feb 16, 2011 66558 66861 66117 66341 2,355,400 -217.00(-0.33%)
Feb 15, 2011 65751 66743 65462 66558 1,945,000 +0.50(+0.00%)
Feb 14, 2011 65751 66743 65462 66558 0 +801.50(+1.22%)
Feb 13, 2011 64582 65890 64562 65756 0 +0.00(+0.00%)
Feb 12, 2011 64582 65890 64562 65756 2,396,400 +1178.00(+1.82%)
Feb 11, 2011 64217 65106 64185 64578 2,356,400 +360.00(+0.56%)
Feb 10, 2011 65767 65767 64016 64218 2,811,400 -1553.00(-2.36%)
Feb 09, 2011 65359 66238 65110 65771 2,764,000 +409.00(+0.63%)
Feb 08, 2011 65272 65893 64916 65362 1,980,400 +0.00(+0.00%)
Feb 07, 2011 65272 65893 64916 65362 0 +92.90(+0.14%)
Feb 06, 2011 66752 66946 65160 65269 0 +0.10(+0.00%)
Feb 05, 2011 66752 66946 65160 65269 2,676,800 -1496.00(-2.24%)
Feb 04, 2011 66688 66849 66091 66765 2,380,800 +77.00(+0.12%)
Feb 03, 2011 67844 68012 66643 66688 2,551,400 -1159.00(-1.71%)
Feb 02, 2011 66575 67922 66575 67847 2,114,000 +1272.00(+1.91%)
Feb 01, 2011 66697 67166 66271 66575 2,253,800 +0.10(+0.00%)
Jan 31, 2011 66697 67166 66271 66575 0 -122.70(-0.18%)
Jan 30, 2011 68051 68182 65898 66698 0 -0.40(-0.00%)
Jan 29, 2011 68051 68182 65898 66698 2,544,000 -1353.00(-1.99%)
Jan 28, 2011 68717 69108 67775 68051 2,304,400 -658.00(-0.96%)
Jan 27, 2011 69427 69556 68515 68709 2,542,400 -0.20(-0.00%)
Jan 26, 2011 69427 69556 68515 68709 0 -717.80(-1.03%)
Jan 25, 2011 69134 69513 68786 69427 1,474,400 +0.40(+0.00%)
Jan 24, 2011 69134 69513 68786 69427 0 +293.50(+0.42%)
Jan 23, 2011 69560 70026 69095 69133 0 +0.10(+0.00%)
Jan 22, 2011 69560 70027 69095 69133 2,071,800 -429.00(-0.62%)
Jan 21, 2011 70056 70083 69177 69562 2,169,600 -496.00(-0.71%)
Jan 20, 2011 70921 71190 69966 70058 1,884,800 -862.00(-1.22%)
Jan 19, 2011 70612 71094 70612 70920 1,877,400 +311.00(+0.44%)
Jan 18, 2011 70940 70940 70544 70609 1,538,600 -0.10(-0.00%)
Jan 17, 2011 70940 70940 70544 70609 0 -331.10(-0.47%)
Jan 16, 2011 70723 71184 70397 70940 0 +0.20(+0.00%)
Jan 15, 2011 70723 71184 70397 70940 1,806,600 +219.00(+0.31%)
Jan 14, 2011 71631 71924 70719 70721 2,237,800 -912.00(-1.27%)
Jan 13, 2011 70429 71633 70429 71633 2,516,000 +1210.00(+1.72%)
Jan 12, 2011 70146 70647 70145 70423 2,138,000 +296.00(+0.42%)
Jan 11, 2011 70056 70133 69666 70127 1,610,800 +0.00(+0.00%)
Jan 10, 2011 70056 70133 69666 70127 0 +69.80(+0.10%)
Jan 09, 2011 70580 70783 69718 70057 0 +0.20(+0.00%)
Jan 08, 2011 70580 70783 69718 70057 1,761,000 -522.00(-0.74%)
Jan 07, 2011 71093 71167 70469 70579 2,546,000 -512.00(-0.72%)
Jan 06, 2011 70311 71173 69802 71091 2,309,200 +773.00(+1.10%)
Jan 05, 2011 69962 70318 69560 70318 2,427,200 +356.00(+0.51%)
Jan 04, 2011 69310 70471 69305 69962 1,862,400 -0.30(-0.00%)
Jan 03, 2011 69310 70471 69305 69962 0 +657.50(+0.95%)
Jan 01, 2011 68953 69527 68940 69305 0 -0.20(-0.00%)
Dec 31, 2010 68953 69527 68940 69305 2,102,200 +353.00(+0.51%)
Dec 30, 2010 68043 69040 68043 68952 1,307,800 +911.00(+1.34%)
Dec 29, 2010 67810 68104 67810 68041 0 +238.00(+0.35%)
Dec 28, 2010 68476 68476 67803 67803 1,035,400 -0.20(-0.00%)
Dec 27, 2010 68476 68476 67803 67803 0 -682.80(-1.00%)
Dec 26, 2010 68470 68562 68250 68486 0 +0.00(+0.00%)
Dec 25, 2010 68470 68562 68250 68486 0 +0.00(+0.00%)
Dec 24, 2010 68470 68562 68250 68486 1,229,400 +15.00(+0.02%)
Dec 23, 2010 68218 68472 67727 68471 1,656,800 +256.00(+0.38%)
Dec 22, 2010 67261 68461 67261 68215 1,897,400 +951.00(+1.41%)
Dec 21, 2010 67979 68196 67264 67264 2,352,800 +0.40(+0.00%)
Dec 20, 2010 67979 68196 67264 67264 0 -717.40(-1.06%)
Dec 18, 2010 67304 67981 66948 67981 0 +675.00(+1.00%)
Dec 17, 2010 67875 68377 67138 67306 2,401,400 -564.00(-0.83%)
Dec 16, 2010 68741 68741 67711 67870 2,962,400 -873.00(-1.27%)
Dec 15, 2010 69127 69127 68531 68743 0 -383.00(-0.55%)
Dec 14, 2010 68342 69221 68342 69126 0 +784.00(+1.15%)
Dec 11, 2010 67889 68514 67866 68342 0 +463.00(+0.68%)
Dec 10, 2010 68173 68561 67563 67879 2,447,200 -296.00(-0.43%)
Dec 09, 2010 69338 69354 68046 68175 2,671,600 -1163.00(-1.68%)
Dec 08, 2010 69563 70589 69338 69338 0 -214.00(-0.31%)
Dec 07, 2010 69759 69932 69378 69552 0 +0.20(+0.00%)
Dec 06, 2010 69759 69932 69378 69552 0 -214.20(-0.31%)
Dec 04, 2010 69529 69963 68943 69766 2,828,000 +239.00(+0.34%)
Dec 03, 2010 69341 69943 69219 69527 2,111,800 +181.00(+0.26%)
Dec 02, 2010 67731 69605 67731 69346 0 +1641.00(+2.42%)
Dec 01, 2010 67901 68476 67271 67705 2,159,200 -203.00(-0.30%)
Nov 30, 2010 68218 68422 67103 67908 1,777,800 -0.20(-0.00%)
Nov 29, 2010 68218 68422 67103 67908 0 -317.80(-0.47%)
Nov 27, 2010 69349 69349 68219 68226 1,564,800 -1136.00(-1.64%)
Nov 26, 2010 69634 69780 69362 69362 981,600 -267.00(-0.38%)
Nov 25, 2010 67955 69746 67955 69629 1,990,600 +1676.00(+2.47%)
Nov 24, 2010 69629 69629 67728 67953 2,080,600 -1680.00(-2.41%)
Nov 23, 2010 70898 70898 69202 69633 1,739,200 +0.50(+0.00%)
Nov 22, 2010 70898 70898 69202 69632 0 -1265.50(-1.78%)
Nov 20, 2010 70774 70898 70236 70898 1,506,400 +117.00(+0.17%)
Nov 19, 2010 69716 70904 69716 70781 1,881,600 +1072.00(+1.54%)
Nov 18, 2010 69189 70080 69187 69709 0 +517.00(+0.75%)
Nov 17, 2010 70364 70364 68662 69192 2,240,800 -0.40(-0.00%)
Nov 16, 2010 70364 70364 68662 69192 0 -1174.70(-1.67%)
Nov 15, 2010 71191 71191 70004 70367 0 +0.10(+0.00%)
Nov 13, 2010 71191 71191 70004 70367 1,188,600 -828.00(-1.16%)
Nov 12, 2010 71639 71639 70941 71195 1,353,200 -443.00(-0.62%)
Nov 11, 2010 71674 71854 70868 71638 0 -41.00(-0.06%)
Nov 10, 2010 72654 73045 71651 71679 1,505,000 -978.00(-1.35%)
Nov 09, 2010 72607 72875 72336 72657 1,077,600 -0.40(-0.00%)
Nov 08, 2010 72607 72875 72336 72657 0 +50.80(+0.07%)
Nov 07, 2010 72987 72987 72534 72607 0 +0.00(+0.00%)
Nov 06, 2010 72987 72987 72534 72607 0 -0.40(-0.00%)
Nov 05, 2010 72987 72987 72534 72607 1,732,000 -389.00(-0.53%)
Nov 04, 2010 71910 73103 71910 72996 2,175,800 +1091.00(+1.52%)
Nov 03, 2010 71560 72110 71510 71905 2,145,800 +344.10(+0.48%)
Nov 02, 2010 70686 71751 70673 71561 0 -0.10(-0.00%)
Nov 01, 2010 70686 71751 70673 71561 1,555,000 +887.70(+1.26%)
Oct 31, 2010 70322 70776 70322 70673 0 +0.00(+0.00%)
Oct 30, 2010 70322 70776 70322 70673 0 +0.30(+0.00%)
Oct 29, 2010 70322 70776 70322 70673 2,208,800 +353.00(+0.50%)
Oct 28, 2010 70573 71263 70234 70320 2,230,200 -249.00(-0.35%)
Oct 27, 2010 70735 70844 70059 70569 2,202,600 -171.00(-0.24%)
Oct 26, 2010 69582 70834 69055 70740 2,576,800 +1160.00(+1.67%)
Oct 25, 2010 69536 70231 69451 69580 3,836,000 +50.30(+0.07%)
Oct 24, 2010 69658 70312 68847 69530 0 +0.00(+0.00%)
Oct 23, 2010 69658 70312 68847 69530 0 -0.30(-0.00%)
Oct 22, 2010 69658 70312 68847 69530 2,421,600 -122.00(-0.18%)
Oct 21, 2010 70406 70958 68952 69652 2,587,800 -753.00(-1.07%)
Oct 20, 2010 69863 70720 69814 70405 2,407,200 +541.00(+0.77%)
Oct 19, 2010 71735 71735 69628 69864 2,495,200 -1872.00(-2.61%)
Oct 18, 2010 71830 71884 71341 71736 2,111,600 -94.20(-0.13%)
Oct 17, 2010 71699 72140 71351 71830 0 +0.00(+0.00%)
Oct 16, 2010 71699 72140 71351 71830 0 +0.20(+0.00%)
Oct 15, 2010 71699 72140 71351 71830 2,015,200 +138.00(+0.19%)
Oct 14, 2010 71676 71961 71264 71692 2,633,000 +17.00(+0.02%)
Oct 13, 2010 70950 71995 70950 71675 2,985,000 +728.50(+1.03%)
Oct 12, 2010 70810 71110 70810 70946 0 +0.50(+0.00%)
Oct 11, 2010 70810 71111 70810 70946 1,169,000 +137.20(+0.19%)
Oct 10, 2010 69921 70828 69698 70809 0 +0.00(+0.00%)
Oct 09, 2010 69921 70828 69698 70809 0 -0.20(-0.00%)
Oct 08, 2010 69921 70828 69698 70809 2,136,000 +891.00(+1.27%)
Oct 07, 2010 70545 70739 69314 69918 2,587,200 -623.00(-0.88%)
Oct 06, 2010 71284 71290 70343 70541 2,780,600 -742.00(-1.04%)
Oct 05, 2010 70390 71285 70390 71283 2,713,000 +898.00(+1.28%)
Oct 04, 2010 70230 70551 70089 70385 1,876,800 +155.60(+0.22%)
Oct 03, 2010 69438 70243 69228 70229 0 +0.00(+0.00%)
Oct 02, 2010 69438 70243 69228 70229 0 +0.40(+0.00%)
Oct 01, 2010 69438 70243 69228 70229 2,452,600 +799.00(+1.15%)
Sep 30, 2010 69230 69737 68924 69430 2,466,200 +202.00(+0.29%)
Sep 29, 2010 69225 69420 68958 69228 3,067,200 +0.00(+0.00%)
Sep 28, 2010 68817 69431 68455 69228 1,851,800 +412.00(+0.60%)
Sep 27, 2010 68197 68926 68011 68816 2,138,600 +619.50(+0.91%)
Sep 26, 2010 68800 69571 68021 68196 0 +0.00(+0.00%)
Sep 25, 2010 68800 69571 68021 68196 0 +0.50(+0.00%)
Sep 24, 2010 68800 69571 68021 68196 3,441,000 -598.00(-0.87%)
Sep 23, 2010 68321 69601 67892 68794 3,305,200 +469.00(+0.69%)
Sep 22, 2010 67711 68549 67346 68325 2,495,200 +606.00(+0.89%)
Sep 21, 2010 68189 68255 67528 67719 1,734,000 -471.00(-0.69%)
Sep 20, 2010 67087 68241 67009 68190 1,775,200 +1101.00(+1.64%)
Sep 19, 2010 67665 67773 66993 67089 0 -0.10(-0.00%)
Sep 18, 2010 67665 67773 66993 67089 0 +0.10(+0.00%)
Sep 17, 2010 67665 67773 66993 67089 1,629,400 -574.00(-0.85%)
Sep 16, 2010 68103 68103 67507 67663 1,464,400 -444.00(-0.65%)
Sep 15, 2010 67690 68107 67119 68107 2,234,200 +415.00(+0.61%)
Sep 14, 2010 68030 68093 67561 67692 2,594,000 -339.00(-0.50%)
Sep 13, 2010 66807 68142 66807 68031 2,144,400 +1224.20(+1.83%)
Sep 12, 2010 66622 66920 66459 66807 0 +0.00(+0.00%)
Sep 11, 2010 66622 66920 66459 66807 0 -0.20(-0.00%)
Sep 10, 2010 66622 66920 66459 66807 1,561,000 +183.00(+0.27%)
Sep 09, 2010 66411 66807 66353 66624 1,438,800 +217.00(+0.33%)
Sep 08, 2010 66739 66739 66101 66407 1,716,000 -340.30(-0.51%)
Sep 07, 2010 66679 66949 66380 66747 0 +0.30(+0.00%)
Sep 06, 2010 66679 66949 66380 66747 651,400 +68.40(+0.10%)
Sep 05, 2010 66812 67673 66541 66679 0 -0.40(-0.00%)
Sep 03, 2010 66812 67673 66541 66679 2,019,200 -129.00(-0.19%)
Sep 02, 2010 67073 67168 66405 66808 1,601,200 -265.00(-0.40%)
Sep 01, 2010 65154 67073 65154 67073 2,509,000 +1928.00(+2.96%)
Aug 31, 2010 64262 65182 64202 65145 3,284,800 +884.00(+1.38%)
Aug 30, 2010 65585 65585 64255 64261 1,286,400 -1324.10(-2.02%)
Aug 29, 2010 63875 65589 63848 65585 0 +0.10(+0.00%)
Aug 27, 2010 63875 65589 63848 65585 1,764,000 +1718.00(+2.69%)
Aug 26, 2010 64802 65271 63804 63867 1,773,400 -936.00(-1.44%)
Aug 25, 2010 65156 65156 64164 64803 1,753,000 -353.00(-0.54%)
Aug 24, 2010 65946 65946 65013 65156 1,604,200 -826.00(-1.25%)
Aug 23, 2010 66678 67175 65982 65982 1,379,600 -695.20(-1.04%)
Aug 21, 2010 66892 66892 66337 66677 0 +0.20(+0.00%)
Aug 20, 2010 66892 66892 66337 66677 1,414,600 -210.00(-0.31%)
Aug 19, 2010 67641 67713 66824 66887 1,920,000 -751.00(-1.11%)
Aug 18, 2010 67584 67745 67006 67638 2,367,000 +54.00(+0.08%)
Aug 17, 2010 66702 67666 66702 67584 1,747,000 +882.00(+1.32%)
Aug 16, 2010 66260 66868 66187 66702 1,394,800 +437.60(+0.66%)
Aug 15, 2010 65964 66590 65921 66264 0 +0.40(+0.00%)
Aug 14, 2010 65964 66590 65921 66264 0 +0.00(+0.00%)
Aug 13, 2010 65964 66590 65921 66264 1,841,200 +298.00(+0.45%)
Aug 12, 2010 65788 66027 65257 65966 1,546,600 +176.00(+0.27%)
Aug 11, 2010 67217 67217 65690 65790 1,732,800 -1433.00(-2.13%)
Aug 10, 2010 67836 67836 66946 67223 1,625,400 -639.00(-0.94%)
Aug 09, 2010 68096 68513 67749 67862 1,254,800 -232.80(-0.34%)
Aug 08, 2010 68416 68509 67686 68095 0 +0.00(+0.00%)
Aug 07, 2010 68416 68509 67686 68095 0 -0.20(-0.00%)
Aug 06, 2010 68416 68509 67686 68095 1,513,200 -317.00(-0.46%)
Aug 05, 2010 68271 68471 68002 68412 1,611,600 +140.00(+0.21%)
Aug 04, 2010 67996 68534 67577 68272 1,875,200 +275.00(+0.40%)
Aug 03, 2010 68517 68561 67942 67997 1,900,000 -520.00(-0.76%)
Aug 02, 2010 67524 68754 67524 68517 1,766,600 +1001.60(+1.48%)
Aug 01, 2010 67515 67515 0 +0.00(+0.00%)
Jul 31, 2010 66951 67608 66218 67515 0 +0.40(+0.00%)
Jul 30, 2010 66951 67608 66218 67515 2,088,400 +561.00(+0.84%)
Jul 29, 2010 66796 67428 66596 66954 2,160,200 +146.00(+0.22%)
Jul 28, 2010 66670 67051 66427 66808 1,939,400 +134.00(+0.20%)
Jul 27, 2010 66449 67102 66293 66674 1,601,800 +231.00(+0.35%)
Jul 26, 2010 66322 66619 66151 66443 1,234,400 +120.00(+0.18%)
Jul 25, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 24, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 23, 2010 65748 66323 65427 66323 1,540,000 +575.00(+0.87%)
Jul 22, 2010 64504 66213 64504 65748 2,320,600 +1271.00(+1.97%)
Jul 21, 2010 64468 65136 64209 64477 1,821,800 +14.00(+0.02%)
Jul 20, 2010 63290 64481 62902 64463 2,429,400 +1166.00(+1.84%)
Jul 19, 2010 62351 63300 62351 63297 1,276,400 +957.70(+1.54%)
Jul 18, 2010 63487 63492 62298 62339 0 +0.00(+0.00%)
Jul 17, 2010 63487 63492 62298 62339 0 +0.30(+0.00%)
Jul 16, 2010 63487 63492 62298 62339 1,326,400 -1150.00(-1.81%)
Jul 15, 2010 63482 63612 62960 63489 1,564,800 +10.00(+0.02%)
Jul 14, 2010 63686 63688 63015 63479 1,450,400 -207.00(-0.33%)
Jul 13, 2010 62964 63777 62964 63686 1,583,800 +726.00(+1.15%)
Jul 12, 2010 63477 63972 62750 62960 1,229,000 -516.30(-0.81%)
Jul 10, 2010 63282 63596 62895 63476 0 +0.00(+0.00%)
Jul 09, 2010 63282 63596 62895 63476 0 +0.30(+0.00%)
Jul 08, 2010 63282 63596 62895 63476 1,658,000 +192.00(+0.30%)
Jul 07, 2010 62067 63313 62004 63284 1,732,200 +1219.00(+1.96%)
Jul 06, 2010 60870 62451 60870 62065 1,786,600 +1200.00(+1.97%)
Jul 05, 2010 61436 61667 60796 60865 760,000 -564.80(-0.92%)
Jul 03, 2010 61236 61812 60764 61430 0 -0.20(-0.00%)
Jul 02, 2010 61236 61812 60764 61430 1,143,800 +194.00(+0.32%)
Jul 01, 2010 60935 61381 60056 61236 2,130,000 +300.00(+0.49%)
Jun 30, 2010 61972 62645 60936 60936 1,958,400 -1042.00(-1.68%)
Jun 29, 2010 64216 64216 61670 61978 2,196,000 -2247.00(-3.50%)
Jun 28, 2010 64825 65105 64225 64225 943,200 -598.80(-0.92%)
Jun 27, 2010 63937 64869 63806 64824 0 +0.00(+0.00%)
Jun 26, 2010 63937 64869 63806 64824 0 -0.20(-0.00%)
Jun 25, 2010 63937 64869 63806 64824 1,257,200 +887.00(+1.39%)
Jun 24, 2010 65154 65154 63736 63937 1,786,400 -1223.00(-1.88%)
Jun 23, 2010 64812 65161 64247 65160 1,762,200 +349.00(+0.54%)
Jun 22, 2010 64834 65831 64690 64811 1,931,800 -18.00(-0.03%)
Jun 21, 2010 64442 65517 64442 64829 1,623,000 +391.00(+0.61%)
Jun 20, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 19, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 18, 2010 64542 64941 64239 64438 1,871,800 -103.00(-0.16%)
Jun 17, 2010 64745 65182 64115 64541 1,888,800 -210.00(-0.32%)
Jun 16, 2010 64442 65097 63974 64751 2,441,000 +309.00(+0.48%)
Jun 15, 2010 63534 64554 63534 64442 1,267,200 +909.00(+1.43%)
Jun 14, 2010 63613 64296 63529 63533 1,793,600 -72.00(-0.11%)
Jun 13, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 12, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 11, 2010 63044 63766 62371 63605 1,345,800 +556.00(+0.88%)
Jun 10, 2010 61484 63146 61484 63049 1,717,000 +1570.00(+2.55%)
Jun 09, 2010 61799 62684 61479 61479 1,736,400 -377.00(-0.61%)
Jun 08, 2010 61187 62000 61187 61856 1,605,200 +673.00(+1.10%)
Jun 07, 2010 61675 62119 61099 61183 1,627,000 -493.00(-0.80%)
Jun 06, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 05, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 04, 2010 62940 62940 61422 61676 1,691,000 -1266.90(-2.01%)
Jun 03, 2010 61836 63198 61814 62943 0 -0.10(-0.00%)
Jun 02, 2010 61836 63198 61814 62943 1,878,400 +1102.00(+1.78%)
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.