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, 2016 48963 49269 48292 48472 0 -492.60(-1.01%)
May 30, 2016 49051 49203 48799 48964 0 -87.20(-0.18%)
May 29, 2016 49481 49805 48869 49052 0 +0.00(+0.00%)
May 28, 2016 49481 49805 48869 49052 0 +0.00(+0.00%)
May 27, 2016 49481 49805 48869 49052 0 -431.40(-0.87%)
May 26, 2016 49346 50357 49346 49483 0 +0.00(+0.00%)
May 25, 2016 49346 50357 49346 49483 0 +137.70(+0.28%)
May 24, 2016 49330 50002 49153 49345 0 +14.80(+0.03%)
May 23, 2016 49709 49709 48695 49330 0 -392.40(-0.79%)
May 22, 2016 50133 50822 49723 49723 0 +0.00(+0.00%)
May 21, 2016 50133 50822 49723 49723 0 +0.00(+0.00%)
May 20, 2016 50133 50822 49723 49723 0 -409.70(-0.82%)
May 19, 2016 50556 50556 49588 50132 0 -429.20(-0.85%)
May 18, 2016 50836 51373 50301 50562 0 -277.70(-0.55%)
May 17, 2016 51796 51946 50689 50839 0 -963.50(-1.86%)
May 16, 2016 51803 52306 51584 51803 0 -1.40(-0.00%)
May 15, 2016 53236 53250 51366 51804 0 +0.00(+0.00%)
May 14, 2016 53236 53250 51366 51804 0 +0.00(+0.00%)
May 13, 2016 53236 53250 51366 51804 0 -1437.00(-2.70%)
May 12, 2016 52765 53703 52424 53241 0 +476.80(+0.90%)
May 11, 2016 53072 53976 52736 52764 0 -306.40(-0.58%)
May 10, 2016 50994 53071 50994 53071 0 +2080.80(+4.08%)
May 09, 2016 51716 51716 49908 50990 0 -727.70(-1.41%)
May 08, 2016 51671 52159 51204 51718 0 +0.00(+0.00%)
May 07, 2016 51671 52159 51204 51718 0 +0.00(+0.00%)
May 06, 2016 51671 52159 51204 51718 0 +46.80(+0.09%)
May 05, 2016 52569 53071 51311 51671 0 -881.80(-1.68%)
May 04, 2016 52253 52672 51931 52553 0 +292.60(+0.56%)
May 03, 2016 53557 53557 52260 52260 0 -1301.30(-2.43%)
May 02, 2016 53910 54113 53265 53562 0 -349.00(-0.65%)
May 01, 2016 54317 54705 53592 53910 0 +0.00(+0.00%)
Apr 30, 2016 54317 54705 53592 53910 0 +0.00(+0.00%)
Apr 29, 2016 54317 54705 53592 53910 0 -401.50(-0.74%)
Apr 28, 2016 54475 54978 53963 54312 0 -165.80(-0.30%)
Apr 27, 2016 53094 54560 53094 54478 0 +1395.30(+2.63%)
Apr 26, 2016 51867 53108 51838 53082 0 +1220.80(+2.35%)
Apr 25, 2016 52911 52949 51748 51862 0 -1046.20(-1.98%)
Apr 24, 2016 53630 53630 52630 52908 0 +0.00(+0.00%)
Apr 23, 2016 53630 53630 52630 52908 0 +0.00(+0.00%)
Apr 22, 2016 53630 53630 52630 52908 0 -723.00(-1.35%)
Apr 21, 2016 53711 53857 53149 53631 0 +0.00(+0.00%)
Apr 20, 2016 53711 53857 53149 53631 0 -79.20(-0.15%)
Apr 19, 2016 52894 54054 52894 53710 0 +816.00(+1.54%)
Apr 18, 2016 53229 53479 52305 52894 0 -333.60(-0.63%)
Apr 17, 2016 52414 53390 52414 53228 0 +0.00(+0.00%)
Apr 16, 2016 52414 53390 52414 53228 0 +0.00(+0.00%)
Apr 15, 2016 52414 53390 52414 53228 0 +816.70(+1.56%)
Apr 14, 2016 53150 53699 52242 52411 0 -738.80(-1.39%)
Apr 13, 2016 52010 53844 52010 53150 0 +1147.90(+2.21%)
Apr 12, 2016 50166 52327 50166 52002 0 +1836.40(+3.66%)
Apr 11, 2016 50303 51089 50078 50166 0 -127.40(-0.25%)
Apr 10, 2016 48517 50486 48517 50293 0 +0.00(+0.00%)
Apr 09, 2016 48517 50486 48517 50293 0 +0.00(+0.00%)
Apr 08, 2016 48517 50486 48517 50293 0 +1779.80(+3.67%)
Apr 07, 2016 48099 48940 48099 48513 0 +416.90(+0.87%)
Apr 06, 2016 49054 49054 47874 48096 0 -957.40(-1.95%)
Apr 05, 2016 48778 49629 48149 49054 0 +273.60(+0.56%)
Apr 04, 2016 50556 50556 48600 48780 0 -1781.50(-3.52%)
Apr 03, 2016 50054 50768 49361 50562 0 +0.00(+0.00%)
Apr 02, 2016 50054 50768 49361 50562 0 +0.00(+0.00%)
Apr 01, 2016 50054 50768 49361 50562 0 +506.20(+1.01%)
Mar 31, 2016 51248 51248 49642 50055 0 -1193.60(-2.33%)
Mar 30, 2016 51155 52262 50900 51249 0 +93.90(+0.18%)
Mar 29, 2016 50839 51765 50387 51155 0 +316.80(+0.62%)
Mar 28, 2016 49686 51149 49686 50838 0 +1180.80(+2.38%)
Mar 27, 2016 49686 49686 48778 49657 0 +0.00(+0.00%)
Mar 26, 2016 49686 49686 48778 49657 0 +0.00(+0.00%)
Mar 25, 2016 49686 49686 48778 49657 0 +0.00(+0.00%)
Mar 24, 2016 49686 49686 48778 49657 0 -32.70(-0.07%)
Mar 23, 2016 51005 51005 49491 49690 0 -1320.10(-2.59%)
Mar 22, 2016 51170 51215 50812 51010 0 -161.40(-0.32%)
Mar 21, 2016 50816 51370 50764 51172 0 +356.90(+0.70%)
Mar 20, 2016 50916 51308 50202 50815 0 +0.00(+0.00%)
Mar 19, 2016 50916 51308 50202 50815 0 +0.00(+0.00%)
Mar 18, 2016 50916 51308 50202 50815 0 -99.10(-0.19%)
Mar 17, 2016 47770 51268 47770 50914 0 +3150.40(+6.60%)
Mar 16, 2016 47130 47814 46521 47763 0 +633.40(+1.34%)
Mar 15, 2016 48866 48866 46684 47130 0 -1737.30(-3.56%)
Mar 14, 2016 49639 50166 48756 48867 0 -771.40(-1.55%)
Mar 13, 2016 49574 50038 49156 49639 0 +0.00(+0.00%)
Mar 12, 2016 49574 50038 49156 49639 0 +0.00(+0.00%)
Mar 11, 2016 49574 50038 49156 49639 0 +67.60(+0.14%)
Mar 10, 2016 48667 49974 47922 49571 0 +906.00(+1.86%)
Mar 09, 2016 49102 50001 48623 48665 0 -437.00(-0.89%)
Mar 08, 2016 49244 49914 48847 49102 0 -144.00(-0.29%)
Mar 07, 2016 49089 49639 48746 49246 0 +161.20(+0.33%)
Mar 06, 2016 47194 50024 47194 49085 0 +0.00(+0.00%)
Mar 05, 2016 47194 50024 47194 49085 0 +0.00(+0.00%)
Mar 04, 2016 47194 50024 47194 49085 0 +1891.50(+4.01%)
Mar 03, 2016 44900 47374 44900 47193 0 +2299.90(+5.12%)
Mar 02, 2016 44122 44983 43841 44894 0 +771.70(+1.75%)
Mar 01, 2016 42795 44181 42795 44122 0 +1327.90(+3.10%)
Feb 29, 2016 41599 43053 41599 42794 0 +1200.80(+2.89%)
Feb 28, 2016 41889 42495 41416 41593 0 +0.00(+0.00%)
Feb 27, 2016 41889 42495 41416 41593 0 +0.00(+0.00%)
Feb 26, 2016 41889 42495 41416 41593 0 -294.80(-0.70%)
Feb 25, 2016 42084 42327 41442 41888 0 -196.70(-0.47%)
Feb 24, 2016 42521 42521 41211 42085 0 -436.30(-1.03%)
Feb 23, 2016 43235 43601 42359 42521 0 -714.00(-1.65%)
Feb 22, 2016 41544 43345 41544 43235 0 +1691.50(+4.07%)
Feb 21, 2016 41477 41828 41071 41543 0 +0.00(+0.00%)
Feb 20, 2016 41477 41828 41071 41543 0 +0.00(+0.00%)
Feb 19, 2016 41477 41828 41071 41543 0 +65.80(+0.16%)
Feb 18, 2016 41624 41698 41183 41478 0 -153.20(-0.37%)
Feb 17, 2016 40958 42436 40958 41631 0 +683.10(+1.67%)
Feb 16, 2016 40093 41206 40074 40948 0 +854.80(+2.13%)
Feb 15, 2016 39808 40671 39808 40093 0 +284.80(+0.72%)
Feb 14, 2016 39324 39901 39324 39808 0 +0.00(+0.00%)
Feb 13, 2016 39324 39901 39324 39808 0 +0.00(+0.00%)
Feb 12, 2016 39324 39901 39324 39808 0 +489.80(+1.25%)
Feb 11, 2016 40370 40370 38928 39318 0 -1058.30(-2.62%)
Feb 10, 2016 40592 40592 39960 40377 0 -215.50(-0.53%)
Feb 09, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 08, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 07, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 06, 2016 40812 41249 40566 40592 0 +0.00(+0.00%)
Feb 05, 2016 40812 41249 40566 40592 0 -229.60(-0.56%)
Feb 04, 2016 39589 41444 39589 40822 0 +1232.90(+3.11%)
Feb 03, 2016 38596 39726 38596 39589 0 +992.60(+2.57%)
Feb 02, 2016 40564 40564 38596 38596 0 -1973.80(-4.87%)
Feb 01, 2016 40396 40570 39738 40570 0 +164.00(+0.41%)
Jan 31, 2016 38635 40406 38635 40406 0 +0.00(+0.00%)
Jan 30, 2016 38635 40406 38635 40406 0 +0.00(+0.00%)
Jan 29, 2016 38635 40406 38635 40406 0 +1775.80(+4.60%)
Jan 28, 2016 38376 39100 37996 38630 0 +253.80(+0.66%)
Jan 27, 2016 37501 38766 37402 38376 0 +878.90(+2.34%)
Jan 26, 2016 38031 38031 37112 37498 0 -533.70(-1.40%)
Jan 25, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 24, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 23, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 22, 2016 37737 38444 37737 38031 0 +314.10(+0.83%)
Jan 21, 2016 37647 38079 37495 37717 0 +71.60(+0.19%)
Jan 20, 2016 38056 38056 37046 37646 0 -411.50(-1.08%)
Jan 19, 2016 37941 38856 37941 38057 0 +119.70(+0.32%)
Jan 18, 2016 38572 38633 37937 37937 0 -631.80(-1.64%)
Jan 17, 2016 39494 39494 37986 38569 0 +0.00(+0.00%)
Jan 16, 2016 39494 39494 37986 38569 0 +0.00(+0.00%)
Jan 15, 2016 39494 39494 37986 38569 0 -931.00(-2.36%)
Jan 14, 2016 38944 39502 38459 39500 0 +555.70(+1.43%)
Jan 13, 2016 39518 40050 38822 38944 0 -569.40(-1.44%)
Jan 12, 2016 39955 40261 39426 39514 0 -436.70(-1.09%)
Jan 11, 2016 40612 40974 39924 39950 0 -661.70(-1.63%)
Jan 10, 2016 40695 41218 40464 40612 0 +0.00(+0.00%)
Jan 09, 2016 40695 41218 40464 40612 0 +0.00(+0.00%)
Jan 08, 2016 40695 41218 40464 40612 0 -82.50(-0.20%)
Jan 07, 2016 41772 41772 40695 40695 0 -1078.40(-2.58%)
Jan 06, 2016 42410 42410 41590 41773 0 -646.20(-1.52%)
Jan 05, 2016 42139 42534 42137 42419 0 +278.30(+0.66%)
Jan 04, 2016 43349 43349 42125 42141 0 -1209.00(-2.79%)
Jan 03, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Jan 02, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Jan 01, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Dec 31, 2015 43653 43662 43217 43350 0 +0.00(+0.00%)
Dec 30, 2015 43653 43662 43217 43350 0 -304.00(-0.70%)
Dec 29, 2015 43781 44042 43523 43654 0 -110.30(-0.25%)
Dec 28, 2015 44016 44087 43709 43764 0 -250.60(-0.57%)
Dec 27, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 26, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 25, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 24, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 23, 2015 43479 44233 43479 44015 0 +545.40(+1.25%)
Dec 22, 2015 43208 43632 43137 43470 0 +269.60(+0.62%)
Dec 21, 2015 43912 44222 43196 43200 0 -710.70(-1.62%)
Dec 20, 2015 45249 45249 43690 43911 0 +0.00(+0.00%)
Dec 19, 2015 45249 45249 43690 43911 0 +0.00(+0.00%)
Dec 18, 2015 45249 45249 43690 43911 0 -1350.90(-2.98%)
Dec 17, 2015 45016 46251 45016 45262 0 +245.60(+0.55%)
Dec 16, 2015 44868 45099 44095 45016 0 +143.40(+0.32%)
Dec 15, 2015 44748 45423 44748 44872 0 +125.20(+0.28%)
Dec 14, 2015 45258 45258 44531 44747 0 -515.40(-1.14%)
Dec 13, 2015 45630 45982 45068 45263 0 +0.00(+0.00%)
Dec 12, 2015 45630 45982 45068 45263 0 +0.00(+0.00%)
Dec 11, 2015 45630 45982 45068 45263 0 -368.00(-0.81%)
Dec 10, 2015 46084 46323 45351 45631 0 -477.30(-1.04%)
Dec 09, 2015 44444 46438 44444 46108 0 +1664.70(+3.75%)
Dec 08, 2015 45223 45233 44232 44443 0 -779.40(-1.72%)
Dec 07, 2015 45361 46157 45217 45223 0 -138.10(-0.30%)
Dec 06, 2015 46385 46385 45023 45361 0 +0.00(+0.00%)
Dec 05, 2015 46385 46385 45023 45361 0 +0.00(+0.00%)
Dec 04, 2015 46385 46385 45023 45361 0 -1032.50(-2.23%)
Dec 03, 2015 44924 47142 44924 46393 0 +1478.80(+3.29%)
Dec 02, 2015 45046 45338 44579 44914 0 -132.30(-0.29%)
Dec 01, 2015 45121 45482 44775 45047 0 -73.60(-0.16%)
Nov 30, 2015 45871 45931 45106 45120 0 -752.50(-1.64%)
Nov 29, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 28, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 27, 2015 47144 47144 45812 45873 0 -1272.70(-2.70%)
Nov 26, 2015 46867 47199 46867 47146 0 +279.00(+0.60%)
Nov 25, 2015 48270 48270 46742 46867 0 -1417.60(-2.94%)
Nov 24, 2015 48143 48320 47442 48284 0 +133.90(+0.28%)
Nov 23, 2015 48138 48745 47988 48150 0 +11.40(+0.02%)
Nov 22, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 21, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 20, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 19, 2015 47437 48227 47437 48139 0 +703.30(+1.48%)
Nov 18, 2015 47241 47951 47241 47436 0 +187.80(+0.40%)
Nov 17, 2015 46848 47698 46848 47248 0 +400.90(+0.86%)
Nov 16, 2015 46519 46905 46399 46847 0 +329.90(+0.71%)
Nov 15, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 14, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 13, 2015 46884 46884 46311 46517 0 -366.60(-0.78%)
Nov 12, 2015 47065 47460 46696 46884 0 -181.40(-0.39%)
Nov 11, 2015 46207 47231 46207 47065 0 +886.30(+1.92%)
Nov 10, 2015 46195 46195 45397 46179 0 -16.20(-0.04%)
Nov 09, 2015 46915 47000 46057 46195 0 -723.60(-1.54%)
Nov 08, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 07, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 06, 2015 48046 48046 46397 46918 0 -1128.30(-2.35%)
Nov 05, 2015 47712 48061 47430 48047 0 +336.70(+0.71%)
Nov 04, 2015 48059 49054 47441 47710 0 -343.60(-0.72%)
Nov 03, 2015 45869 48054 45866 48054 0 +2184.90(+4.76%)
Nov 02, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Nov 01, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Oct 31, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Oct 30, 2015 45628 45975 45401 45869 0 +240.40(+0.53%)
Oct 29, 2015 46740 46740 45628 45628 0 -1112.50(-2.38%)
Oct 28, 2015 47038 47442 46388 46741 0 -302.00(-0.64%)
Oct 27, 2015 47205 47338 46742 47043 0 -166.40(-0.35%)
Oct 26, 2015 47607 47875 47105 47209 0 -387.30(-0.81%)
Oct 25, 2015 47774 48837 47502 47597 0 +0.00(+0.00%)
Oct 24, 2015 47774 48837 47502 47597 0 +0.00(+0.00%)
Oct 23, 2015 47774 48837 47502 47597 0 -175.50(-0.37%)
Oct 22, 2015 47027 47909 47027 47772 0 +746.20(+1.59%)
Oct 21, 2015 47077 47274 46654 47026 0 -50.70(-0.11%)
Oct 20, 2015 47447 47728 46623 47077 0 -370.70(-0.78%)
Oct 19, 2015 47242 47536 46917 47447 0 +211.20(+0.45%)
Oct 18, 2015 47161 47727 46517 47236 0 +0.00(+0.00%)
Oct 17, 2015 47161 47727 46517 47236 0 +0.00(+0.00%)
Oct 16, 2015 47161 47727 46517 47236 0 +75.00(+0.16%)
Oct 15, 2015 46730 47188 46322 47161 0 +450.70(+0.96%)
Oct 14, 2015 47349 47715 46701 46710 0 -652.20(-1.38%)
Oct 13, 2015 49339 49339 47135 47363 0 -1975.80(-4.00%)
Oct 12, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 11, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 10, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 09, 2015 49105 49752 48698 49338 0 +231.80(+0.47%)
Oct 08, 2015 48915 49247 48658 49107 0 +192.30(+0.39%)
Oct 07, 2015 47735 49290 47715 48914 0 +1179.20(+2.47%)
Oct 06, 2015 47598 48092 47388 47735 0 +137.00(+0.29%)
Oct 05, 2015 47033 48081 47019 47598 0 +564.60(+1.20%)
Oct 04, 2015 45313 47034 44973 47034 0 +0.00(+0.00%)
Oct 03, 2015 45313 47034 44973 47034 0 +0.00(+0.00%)
Oct 02, 2015 45313 47034 44973 47034 0 +1720.20(+3.80%)
Oct 01, 2015 45064 45547 44789 45313 0 +254.00(+0.56%)
Sep 30, 2015 44132 45294 44132 45059 0 +927.50(+2.10%)
Sep 29, 2015 43956 44531 43956 44132 0 +175.20(+0.40%)
Sep 28, 2015 44832 44832 43767 43957 0 -874.90(-1.95%)
Sep 27, 2015 45300 45969 44697 44832 0 +0.00(+0.00%)
Sep 26, 2015 45300 45969 44697 44832 0 +0.00(+0.00%)
Sep 25, 2015 45300 45969 44697 44832 0 -460.50(-1.02%)
Sep 24, 2015 45340 45572 44183 45292 0 -48.10(-0.11%)
Sep 23, 2015 46262 46480 45340 45340 0 -924.50(-2.00%)
Sep 22, 2015 46572 46585 45276 46265 0 -325.60(-0.70%)
Sep 21, 2015 47263 47390 46425 46590 0 -673.90(-1.43%)
Sep 20, 2015 48550 48550 46928 47264 0 +0.00(+0.00%)
Sep 19, 2015 48550 48550 46928 47264 0 +0.00(+0.00%)
Sep 18, 2015 48550 48550 46928 47264 0 -1287.00(-2.65%)
Sep 17, 2015 48553 49396 48082 48551 0 -2.00(-0.00%)
Sep 16, 2015 47364 48681 47364 48553 0 +1189.00(+2.51%)
Sep 15, 2015 47281 47689 46746 47364 0 +82.60(+0.17%)
Sep 14, 2015 46400 47386 46218 47282 0 +881.00(+1.90%)
Sep 13, 2015 46509 46558 46176 46400 0 +0.00(+0.00%)
Sep 12, 2015 46509 46558 46176 46400 0 +0.00(+0.00%)
Sep 11, 2015 46509 46558 46176 46400 0 -103.50(-0.22%)
Sep 10, 2015 46656 46819 45592 46504 0 -153.10(-0.33%)
Sep 09, 2015 46762 47840 46614 46657 0 -105.00(-0.22%)
Sep 08, 2015 46501 47243 46497 46762 0 +264.40(+0.57%)
Sep 07, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 06, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 05, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 04, 2015 47366 47377 46320 46498 0 -868.20(-1.83%)
Sep 03, 2015 46468 47532 46279 47366 0 +901.90(+1.94%)
Sep 02, 2015 45484 46474 45445 46464 0 +986.90(+2.17%)
Sep 01, 2015 46625 46625 45278 45477 0 -1148.40(-2.46%)
Aug 31, 2015 47151 47151 45570 46626 0 -528.40(-1.12%)
Aug 30, 2015 47697 47872 46847 47154 0 +0.00(+0.00%)
Aug 29, 2015 47697 47872 46847 47154 0 +0.00(+0.00%)
Aug 28, 2015 47697 47872 46847 47154 0 -561.40(-1.18%)
Aug 27, 2015 46038 47997 46038 47715 0 +1677.20(+3.64%)
Aug 26, 2015 44546 46039 44540 46038 0 +1493.20(+3.35%)
Aug 25, 2015 44338 45588 44338 44545 0 +208.40(+0.47%)
Aug 24, 2015 45715 45715 42749 44336 0 -1383.10(-3.03%)
Aug 23, 2015 46649 46649 45677 45720 0 +0.00(+0.00%)
Aug 22, 2015 46649 46649 45677 45720 0 +0.00(+0.00%)
Aug 21, 2015 46649 46649 45677 45720 0 -929.60(-1.99%)
Aug 20, 2015 46588 46781 46030 46649 0 +60.80(+0.13%)
Aug 19, 2015 47451 47451 45977 46588 0 -862.20(-1.82%)
Aug 18, 2015 47220 48084 46676 47451 0 +233.20(+0.49%)
Aug 17, 2015 47509 47788 47217 47217 0 -291.00(-0.61%)
Aug 16, 2015 48010 48186 47508 47508 0 +0.00(+0.00%)
Aug 15, 2015 48010 48186 47508 47508 0 +0.00(+0.00%)
Aug 14, 2015 48010 48186 47508 47508 0 -501.20(-1.04%)
Aug 13, 2015 48390 48606 47722 48010 0 -378.50(-0.78%)
Aug 12, 2015 49064 49064 48028 48388 0 -684.20(-1.39%)
Aug 11, 2015 49340 49340 48306 49072 0 -280.70(-0.57%)
Aug 10, 2015 48578 49512 48578 49353 0 +775.70(+1.60%)
Aug 09, 2015 50013 50013 48512 48577 0 +0.00(+0.00%)
Aug 08, 2015 50013 50013 48512 48577 0 +0.00(+0.00%)
Aug 07, 2015 50013 50013 48512 48577 0 -1434.00(-2.87%)
Aug 06, 2015 50280 50534 49624 50011 0 -276.00(-0.55%)
Aug 05, 2015 50067 50852 50067 50287 0 +228.80(+0.46%)
Aug 04, 2015 50138 50574 49827 50058 0 -79.60(-0.16%)
Aug 03, 2015 50867 50867 50054 50138 0 -726.70(-1.43%)
Aug 02, 2015 49897 50894 49892 50865 0 +0.00(+0.00%)
Aug 01, 2015 49897 50894 49892 50865 0 +0.00(+0.00%)
Jul 31, 2015 49897 50894 49892 50865 0 +967.40(+1.94%)
Jul 30, 2015 50245 50645 49612 49897 0 -347.70(-0.69%)
Jul 29, 2015 49602 50333 49422 50245 0 +643.50(+1.30%)
Jul 28, 2015 48740 49871 48740 49602 0 +866.10(+1.78%)
Jul 27, 2015 49246 49298 48640 48736 0 -510.40(-1.04%)
Jul 26, 2015 49804 49832 48624 49246 0 +0.00(+0.00%)
Jul 25, 2015 49804 49832 48624 49246 0 +0.00(+0.00%)
Jul 24, 2015 49804 49832 48624 49246 0 -560.70(-1.13%)
Jul 23, 2015 50916 51064 49668 49807 0 -1109.20(-2.18%)
Jul 22, 2015 51474 51474 50592 50916 0 -558.50(-1.09%)
Jul 21, 2015 51603 51998 51244 51474 0 -125.80(-0.24%)
Jul 20, 2015 52341 52424 51525 51600 0 -741.70(-1.42%)
Jul 19, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 18, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 17, 2015 53070 53310 52221 52342 0 -728.00(-1.37%)
Jul 16, 2015 52902 53417 52714 53070 0 +167.50(+0.32%)
Jul 15, 2015 53239 53334 52790 52902 0 -336.90(-0.63%)
Jul 14, 2015 53120 53416 52653 53239 0 +119.70(+0.23%)
Jul 13, 2015 52591 53164 52591 53120 0 +528.80(+1.01%)
Jul 12, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 11, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 10, 2015 51782 52786 51782 52591 0 +808.90(+1.56%)
Jul 09, 2015 52343 52468 51574 51782 0 +0.00(+0.00%)
Jul 08, 2015 52343 52468 51574 51782 0 -561.90(-1.07%)
Jul 07, 2015 52149 52388 51130 52344 0 +194.30(+0.37%)
Jul 06, 2015 52510 52678 51683 52149 0 -370.00(-0.70%)
Jul 05, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 04, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 03, 2015 53106 53106 52370 52519 0 -586.80(-1.10%)
Jul 02, 2015 52758 53357 52758 53106 0 +348.70(+0.66%)
Jul 01, 2015 53081 53456 52603 52758 0 -323.40(-0.61%)
Jun 30, 2015 53014 53345 52812 53081 0 +66.70(+0.13%)
Jun 29, 2015 54013 54013 52647 53014 0 -1002.80(-1.86%)
Jun 28, 2015 53181 54076 53150 54017 0 +0.00(+0.00%)
Jun 27, 2015 53181 54076 53150 54017 0 +0.00(+0.00%)
Jun 26, 2015 53181 54076 53150 54017 0 +841.30(+1.58%)
Jun 25, 2015 53840 53840 52879 53176 0 -666.80(-1.24%)
Jun 24, 2015 53772 54236 53628 53842 0 +70.10(+0.13%)
Jun 23, 2015 53865 54361 53772 53772 0 -91.30(-0.17%)
Jun 22, 2015 53750 54342 53655 53864 0 +114.30(+0.21%)
Jun 21, 2015 54236 54236 53479 53749 0 +0.00(+0.00%)
Jun 20, 2015 54236 54236 53479 53749 0 +0.00(+0.00%)
Jun 19, 2015 54236 54236 53479 53749 0 -489.20(-0.90%)
Jun 18, 2015 53251 54352 53214 54239 0 +990.10(+1.86%)
Jun 17, 2015 53698 53755 52965 53248 0 -453.60(-0.84%)
Jun 16, 2015 53144 53969 53107 53702 0 +564.60(+1.06%)
Jun 15, 2015 53338 53338 52548 53138 0 -210.00(-0.39%)
Jun 14, 2015 53689 53689 53033 53348 0 +0.00(+0.00%)
Jun 13, 2015 53689 53689 53033 53348 0 -341.00(-0.64%)
Jun 12, 2015 53876 54271 53444 53688 0 +0.00(+0.00%)
Jun 11, 2015 53876 54271 53444 53688 0 -187.90(-0.35%)
Jun 10, 2015 52818 54102 52818 53876 0 +1060.40(+2.01%)
Jun 09, 2015 52810 53292 52688 52816 0 +6.40(+0.01%)
Jun 08, 2015 52975 53325 52810 52810 0 -163.80(-0.31%)
Jun 07, 2015 53518 53518 52808 52973 0 +0.00(+0.00%)
Jun 06, 2015 53518 53518 52808 52973 0 +0.00(+0.00%)
Jun 05, 2015 53518 53518 52808 52973 0 -549.50(-1.03%)
Jun 04, 2015 54254 54254 53462 53523 0 +0.00(+0.00%)
Jun 03, 2015 54254 54254 53462 53523 0 -713.50(-1.32%)
Jun 02, 2015 53035 54236 53035 54236 0 +1205.10(+2.27%)
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.