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

Brazil Bovespa Index (IX: BVSP )

128,508.67 +1386.42 (+1.09%)
Daily Price Updated: 5:23 PM EDT, May 3, 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 31, 2011 59513 59513 58094 58338 2,258,000 -1175.00(-1.97%)
Oct 30, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 29, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 28, 2011 59270 59668 58760 59513 2,388,000 +243.00(+0.41%)
Oct 27, 2011 57146 59901 57146 59270 3,665,800 +2126.00(+3.72%)
Oct 26, 2011 56306 57334 56249 57144 2,172,400 +858.00(+1.52%)
Oct 25, 2011 56885 56885 55770 56286 2,262,800 -606.00(-1.07%)
Oct 24, 2011 55259 57226 55259 56892 2,656,000 +1637.00(+2.96%)
Oct 23, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 22, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 21, 2011 54014 55504 54014 55255 2,151,200 +1245.00(+2.31%)
Oct 20, 2011 54953 54953 53610 54010 2,282,800 -956.00(-1.74%)
Oct 19, 2011 55037 55244 54483 54966 2,430,800 -66.00(-0.12%)
Oct 18, 2011 53915 55225 53188 55032 2,540,000 +1121.00(+2.08%)
Oct 17, 2011 55021 55021 53536 53911 2,366,200 -1119.00(-2.03%)
Oct 16, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 15, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 14, 2011 54603 55179 54447 55030 2,323,200 +429.00(+0.79%)
Oct 13, 2011 53836 54751 53308 54601 3,574,200 +762.50(+1.42%)
Oct 12, 2011 53271 54113 52820 53838 0 +0.50(+0.00%)
Oct 11, 2011 53271 54113 52820 53838 2,845,400 +565.00(+1.06%)
Oct 10, 2011 51244 53294 51244 53273 2,180,600 +2029.00(+3.96%)
Oct 09, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 08, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 07, 2011 52290 52891 50902 51244 2,627,200 -1046.00(-2.00%)
Oct 06, 2011 51016 52729 51016 52290 3,145,600 +1276.00(+2.50%)
Oct 05, 2011 50683 51199 50209 51014 2,830,400 +328.00(+0.65%)
Oct 04, 2011 50790 50790 49433 50686 4,038,800 -106.00(-0.21%)
Oct 03, 2011 52319 52319 50792 50792 3,112,400 -1532.00(-2.93%)
Oct 01, 2011 53385 53385 51897 52324 0 +0.00(+0.00%)
Sep 30, 2011 53385 53385 51897 52324 3,072,600 -1061.00(-1.99%)
Sep 29, 2011 53276 54207 52849 53385 2,304,800 +115.00(+0.22%)
Sep 28, 2011 53921 54796 53258 53270 2,340,800 -650.00(-1.21%)
Sep 27, 2011 53751 54992 53751 53920 2,454,200 +172.00(+0.32%)
Sep 26, 2011 53243 53873 52399 53748 2,143,200 +518.00(+0.97%)
Sep 25, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 24, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 23, 2011 53273 53855 52754 53230 2,689,200 -50.00(-0.09%)
Sep 22, 2011 55981 55981 52706 53280 3,603,600 -2702.00(-4.83%)
Sep 21, 2011 56381 57600 55915 55982 2,777,000 -397.00(-0.70%)
Sep 20, 2011 57105 57620 56379 56379 2,677,000 -724.00(-1.27%)
Sep 19, 2011 57208 57208 56060 57103 2,328,200 -107.00(-0.19%)
Sep 18, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 17, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 16, 2011 56381 57210 56257 57210 1,970,000 +829.00(+1.47%)
Sep 15, 2011 56287 57161 56196 56381 2,136,800 +95.00(+0.17%)
Sep 14, 2011 55544 56776 55090 56286 2,836,200 +742.00(+1.34%)
Sep 13, 2011 55690 56336 55166 55544 2,099,400 -141.00(-0.25%)
Sep 12, 2011 55773 55792 54310 55685 2,376,200 -93.00(-0.17%)
Sep 11, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 10, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 09, 2011 57614 57614 55528 55778 2,481,800 -1846.00(-3.20%)
Sep 08, 2011 56609 58242 56609 57624 2,757,000 +1016.70(+1.80%)
Sep 07, 2011 54998 56676 54121 56607 0 +0.30(+0.00%)
Sep 06, 2011 54998 56676 54121 56607 2,846,800 +1609.00(+2.93%)
Sep 05, 2011 56521 56521 54818 54998 1,609,000 -1534.00(-2.71%)
Sep 04, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 03, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 02, 2011 58114 58114 56302 56532 3,147,400 -1586.00(-2.73%)
Sep 01, 2011 56498 58589 56498 58118 4,013,600 +1623.00(+2.87%)
Aug 31, 2011 55399 56495 55399 56495 2,940,000 +1110.00(+2.00%)
Aug 30, 2011 54861 55768 54425 55385 2,343,400 +524.00(+0.96%)
Aug 29, 2011 53356 55027 53356 54861 2,293,800 +1510.00(+2.83%)
Aug 28, 2011 52955 53598 51971 53351 0 +0.00(+0.00%)
Aug 27, 2011 52955 53598 51971 53351 0 +0.00(+0.00%)
Aug 26, 2011 52955 53598 51971 53351 2,223,000 +398.00(+0.75%)
Aug 25, 2011 53796 54155 52677 52953 2,381,200 -843.00(-1.57%)
Aug 24, 2011 53787 54279 52993 53796 2,492,200 +9.00(+0.02%)
Aug 23, 2011 52440 53787 51853 53787 2,679,000 +1347.00(+2.57%)
Aug 22, 2011 52472 53552 52397 52440 2,140,800 -8.00(-0.02%)
Aug 21, 2011 53135 53601 52336 52448 0 +0.00(+0.00%)
Aug 19, 2011 53135 53601 52336 52448 2,577,200 -686.00(-1.29%)
Aug 18, 2011 55037 55037 52246 53134 3,120,400 -1939.00(-3.52%)
Aug 17, 2011 54324 55073 53828 55073 3,160,600 +749.00(+1.38%)
Aug 16, 2011 54651 54651 53539 54324 2,464,600 -328.00(-0.60%)
Aug 15, 2011 53478 54968 53474 54652 2,540,600 +1179.00(+2.20%)
Aug 14, 2011 53344 53643 52650 53473 0 +0.00(+0.00%)
Aug 13, 2011 53344 53643 52650 53473 0 +0.00(+0.00%)
Aug 12, 2011 53344 53643 52650 53473 3,269,800 +130.00(+0.24%)
Aug 11, 2011 51398 53724 51398 53343 4,066,000 +1948.00(+3.79%)
Aug 10, 2011 51151 52164 49947 51395 4,358,800 +244.00(+0.48%)
Aug 09, 2011 48671 51151 48666 51151 5,268,200 +2483.00(+5.10%)
Aug 08, 2011 52938 52938 47793 48668 4,894,600 -4281.00(-8.09%)
Aug 07, 2011 52811 53866 51153 52949 0 +0.00(+0.00%)
Aug 06, 2011 52811 53866 51153 52949 0 +0.00(+0.00%)
Aug 05, 2011 52811 53866 51153 52949 4,320,600 +138.00(+0.26%)
Aug 04, 2011 55999 55999 52629 52811 4,455,400 -3206.00(-5.72%)
Aug 03, 2011 57318 57352 55249 56017 3,491,800 -1294.00(-2.26%)
Aug 02, 2011 58526 58673 57259 57311 2,696,200 -1225.00(-2.09%)
Aug 01, 2011 58823 59542 58168 58536 2,109,400 -287.00(-0.49%)
Jul 31, 2011 58703 58952 58009 58823 0 +0.00(+0.00%)
Jul 30, 2011 58703 58952 58009 58823 0 +0.00(+0.00%)
Jul 29, 2011 58703 58952 58009 58823 2,366,400 +115.00(+0.20%)
Jul 28, 2011 58297 59167 58290 58708 2,234,000 +420.00(+0.72%)
Jul 27, 2011 59336 59336 58169 58288 2,619,000 -1052.00(-1.77%)
Jul 26, 2011 59972 60204 59261 59340 2,174,800 -631.00(-1.05%)
Jul 25, 2011 60264 60285 59640 59971 1,772,400 -299.00(-0.50%)
Jul 24, 2011 60263 60696 60077 60270 0 +0.00(+0.00%)
Jul 23, 2011 60263 60696 60077 60270 0 +0.00(+0.00%)
Jul 22, 2011 60263 60696 60077 60270 1,809,600 +7.00(+0.01%)
Jul 21, 2011 59120 60441 59120 60263 2,159,600 +1143.00(+1.93%)
Jul 20, 2011 59094 59552 59045 59120 1,946,000 +38.00(+0.06%)
Jul 19, 2011 58838 59394 58677 59082 1,888,000 +244.00(+0.41%)
Jul 18, 2011 59479 59479 58631 58838 1,956,400 -640.00(-1.08%)
Jul 17, 2011 59679 60104 59180 59478 0 +0.00(+0.00%)
Jul 16, 2011 59679 60104 59180 59478 0 +0.00(+0.00%)
Jul 15, 2011 59679 60104 59180 59478 1,960,200 -201.00(-0.34%)
Jul 14, 2011 60673 60685 59452 59679 2,363,400 -991.00(-1.63%)
Jul 13, 2011 59718 60847 59718 60670 2,284,200 +965.00(+1.62%)
Jul 12, 2011 60220 60516 59705 59705 1,946,200 -519.00(-0.86%)
Jul 11, 2011 61502 61502 60098 60224 1,773,200 -1289.00(-2.10%)
Jul 10, 2011 62207 62207 61366 61513 0 +0.00(+0.00%)
Jul 09, 2011 62207 62207 61366 61513 0 +0.00(+0.00%)
Jul 08, 2011 62207 62207 61366 61513 1,670,600 -694.00(-1.12%)
Jul 07, 2011 62573 63206 62207 62207 1,865,000 -358.00(-0.57%)
Jul 06, 2011 63039 63039 62391 62565 1,612,600 -474.00(-0.75%)
Jul 05, 2011 63886 63886 63030 63039 1,937,800 -852.00(-1.33%)
Jul 04, 2011 63397 63891 63314 63891 1,000,400 +497.00(+0.78%)
Jul 03, 2011 62404 63455 62148 63394 0 +0.00(+0.00%)
Jul 02, 2011 62404 63455 62148 63394 0 +0.00(+0.00%)
Jul 01, 2011 62404 63455 62148 63394 2,376,200 +990.00(+1.59%)
Jun 30, 2011 62337 62574 61959 62404 1,814,000 +70.00(+0.11%)
Jun 29, 2011 62303 62625 62033 62334 1,873,400 +31.00(+0.05%)
Jun 28, 2011 61216 62309 61216 62303 1,796,400 +1086.00(+1.77%)
Jun 27, 2011 61017 61456 60772 61217 1,634,000 +200.00(+0.33%)
Jun 26, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 25, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 24, 2011 61192 61459 60921 61017 1,449,000 -177.10(-0.29%)
Jun 23, 2011 61420 61859 61194 61194 0 +0.10(+0.00%)
Jun 22, 2011 61420 61859 61194 61194 1,863,400 -230.00(-0.37%)
Jun 21, 2011 61188 61543 61179 61424 1,696,600 +256.00(+0.42%)
Jun 20, 2011 61059 61571 60784 61168 2,019,800 +108.00(+0.18%)
Jun 19, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 18, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 17, 2011 60883 61268 60566 61060 1,974,600 +179.00(+0.29%)
Jun 16, 2011 61602 62040 60489 60881 1,991,000 -723.00(-1.17%)
Jun 15, 2011 62198 62198 61448 61604 2,668,000 -601.00(-0.97%)
Jun 14, 2011 62023 62697 62023 62205 1,762,400 +182.00(+0.29%)
Jun 13, 2011 62701 62968 62022 62023 1,397,200 -674.20(-1.08%)
Jun 12, 2011 63470 63478 62495 62697 0 +0.00(+0.00%)
Jun 11, 2011 63470 63478 62495 62697 0 +0.20(+0.00%)
Jun 10, 2011 63470 63478 62495 62697 1,688,200 -772.00(-1.22%)
Jun 09, 2011 63037 63773 62872 63469 1,946,800 +436.00(+0.69%)
Jun 08, 2011 63204 63354 62709 63033 1,805,800 -185.00(-0.29%)
Jun 07, 2011 63072 63784 63072 63218 2,089,600 +150.00(+0.24%)
Jun 06, 2011 64341 64512 62960 63068 1,822,400 -1272.50(-1.98%)
Jun 05, 2011 64216 64979 63628 64340 0 +0.00(+0.00%)
Jun 04, 2011 64216 64979 63628 64340 0 -0.50(-0.00%)
Jun 03, 2011 64216 64979 63628 64341 2,155,800 +123.00(+0.19%)
Jun 02, 2011 63411 64218 63277 64218 2,135,600 +807.00(+1.27%)
Jun 01, 2011 64616 64674 63401 63411 2,158,200 -1209.00(-1.87%)
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%)
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.