Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bull 3X Direxion
(NY:
BRZU
)
70.46
-2.12 (-2.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
993.51
999.73
968.89
975.12
50,959
+0.89(+0.09%)
Jun 27, 2019
938.64
986.39
907.50
974.23
86,088
+10.38(+1.08%)
Jun 26, 2019
978.38
981.05
944.87
963.85
71,915
+18.09(+1.91%)
Jun 25, 2019
1012
1014
935.08
945.76
73,295
-78.10(-7.63%)
Jun 24, 2019
1014
1041
1004
1024
63,239
+2.07(+0.20%)
Jun 21, 2019
991.42
1032
990.53
1022
88,680
+8.84(+0.87%)
Jun 20, 2019
1020
1040
987.59
1013
123,126
+60.75(+6.38%)
Jun 19, 2019
912.68
961.93
895.29
952.20
74,522
+30.96(+3.36%)
Jun 18, 2019
896.47
928.61
894.11
921.24
73,521
+68.41(+8.02%)
Jun 17, 2019
865.50
883.20
842.79
852.82
52,381
-2.06(-0.24%)
Jun 14, 2019
888.50
900.30
839.85
854.89
89,616
-62.22(-6.78%)
Jun 13, 2019
924.77
944.83
905.31
917.11
62,353
+23.00(+2.57%)
Jun 12, 2019
917.70
946.60
884.38
894.11
77,984
-32.14(-3.47%)
Jun 11, 2019
892.34
928.61
882.90
926.25
110,049
+63.11(+7.31%)
Jun 10, 2019
867.86
881.13
843.09
863.14
51,539
-17.10(-1.94%)
Jun 07, 2019
866.09
905.61
860.95
880.25
78,483
+20.94(+2.44%)
Jun 06, 2019
857.84
872.28
832.18
859.31
54,970
+37.45(+4.56%)
Jun 05, 2019
882.02
884.97
807.41
821.86
77,290
-61.04(-6.91%)
Jun 04, 2019
860.78
883.49
851.94
882.90
80,544
+34.21(+4.03%)
Jun 03, 2019
851.35
864.03
829.52
848.69
78,810
+17.69(+2.13%)
May 31, 2019
812.72
860.78
806.82
831.00
101,987
+18.28(+2.25%)
May 30, 2019
796.20
833.06
795.91
812.72
119,509
+26.84(+3.41%)
May 29, 2019
764.95
795.32
753.74
785.88
111,706
+35.09(+4.67%)
May 28, 2019
726.90
765.53
712.45
750.79
103,145
+55.14(+7.93%)
May 24, 2019
707.15
709.21
687.68
695.64
52,304
+5.01(+0.73%)
May 23, 2019
678.54
713.93
668.22
690.63
61,635
-12.09(-1.72%)
May 22, 2019
718.06
729.85
697.12
702.72
99,172
+2.95(+0.42%)
May 21, 2019
630.48
703.61
622.51
699.77
166,668
+77.85(+12.52%)
May 20, 2019
595.68
631.36
583.00
621.92
73,618
+36.27(+6.19%)
May 17, 2019
601.58
625.46
574.15
585.65
96,558
-35.39(-5.70%)
May 16, 2019
644.63
657.01
611.41
621.04
105,990
-41.58(-6.28%)
May 15, 2019
636.37
685.03
631.36
662.62
87,087
-26.25(-3.81%)
May 14, 2019
693.88
705.67
677.36
688.86
69,119
+4.72(+0.69%)
May 13, 2019
698.00
709.80
678.25
684.14
139,061
-76.67(-10.08%)
May 10, 2019
767.01
776.74
717.47
760.82
92,566
-6.19(-0.81%)
May 09, 2019
757.57
785.00
733.69
767.01
94,001
-34.80(-4.34%)
May 08, 2019
804.75
825.10
801.51
801.81
81,705
+44.53(+5.88%)
May 07, 2019
738.99
757.87
699.77
757.28
107,469
-20.35(-2.62%)
May 06, 2019
766.12
785.50
763.17
777.62
90,571
-44.23(-5.38%)
May 03, 2019
813.90
826.58
807.70
821.86
61,809
+30.37(+3.84%)
May 02, 2019
790.30
802.69
782.05
791.49
70,427
-3.83(-0.48%)
May 01, 2019
841.91
854.30
790.01
795.32
53,622
-41.58(-4.97%)
Apr 30, 2019
830.71
841.62
799.74
836.90
49,243
+12.68(+1.54%)
Apr 29, 2019
845.74
852.82
817.43
824.22
59,440
-3.54(-0.43%)
Apr 26, 2019
816.25
838.96
805.93
827.76
85,275
+10.91(+1.34%)
Apr 25, 2019
766.71
819.50
750.79
816.85
123,637
+54.55(+7.16%)
Apr 24, 2019
805.34
805.34
742.83
762.29
145,929
-61.34(-7.45%)
Apr 23, 2019
801.22
840.14
792.07
823.63
121,973
+37.16(+4.72%)
Apr 22, 2019
785.59
804.75
768.78
786.47
42,337
+0.59(+0.07%)
Apr 18, 2019
772.02
820.97
753.44
785.88
79,124
+22.12(+2.90%)
Apr 17, 2019
822.15
823.33
731.03
763.76
146,860
-42.76(-5.30%)
Apr 16, 2019
785.00
835.72
784.41
806.52
56,079
+9.14(+1.15%)
Apr 15, 2019
815.08
815.81
784.12
797.38
45,909
+16.81(+2.15%)
Apr 12, 2019
821.56
848.99
763.17
780.57
160,398
-71.95(-8.44%)
Apr 11, 2019
880.84
889.68
828.94
852.53
106,425
-49.54(-5.49%)
Apr 10, 2019
905.02
921.24
885.26
902.07
72,945
+12.09(+1.36%)
Apr 09, 2019
902.36
905.61
864.08
889.98
125,005
-36.57(-3.95%)
Apr 08, 2019
913.86
934.21
895.88
926.54
119,568
+20.35(+2.25%)
Apr 05, 2019
887.03
924.18
877.89
906.20
103,835
+13.57(+1.52%)
Apr 04, 2019
832.77
899.41
825.11
892.63
92,045
+55.44(+6.62%)
Apr 03, 2019
898.83
913.50
827.37
837.19
95,668
-36.86(-4.22%)
Apr 02, 2019
892.34
894.99
845.15
874.05
63,876
-2.65(-0.30%)
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
.