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 Alphadex Fund FT
(NQ:
FBZ
)
11.07
-0.17 (-1.55%)
Official Closing Price
Updated: 4:15 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 (%)
Nov 30, 2017
8.513
8.524
8.351
8.401
30,043
-0.26(-3.02%)
Nov 29, 2017
8.819
8.819
8.663
8.663
12,924
-0.25(-2.81%)
Nov 28, 2017
8.883
8.958
8.883
8.914
3,342
+0.02(+0.25%)
Nov 27, 2017
8.825
8.891
8.825
8.891
13,214
-0.02(-0.25%)
Nov 24, 2017
8.921
8.921
8.914
8.914
630
-0.02(-0.25%)
Nov 22, 2017
8.830
8.941
8.830
8.936
22,902
+0.14(+1.65%)
Nov 21, 2017
8.786
8.858
8.786
8.791
44,965
+0.04(+0.51%)
Nov 20, 2017
8.630
8.747
8.630
8.747
34,295
+0.12(+1.35%)
Nov 17, 2017
8.552
8.635
8.552
8.630
4,705
+0.12(+1.37%)
Nov 16, 2017
8.457
8.518
8.429
8.513
42,354
+0.28(+3.45%)
Nov 15, 2017
8.179
8.240
8.107
8.229
28,128
+0.01(+0.07%)
Nov 14, 2017
8.444
8.444
8.223
8.223
36,082
-0.21(-2.51%)
Nov 13, 2017
8.378
8.450
8.351
8.435
31,963
+0.04(+0.53%)
Nov 10, 2017
8.418
8.500
8.390
8.390
16,064
-0.24(-2.81%)
Nov 09, 2017
8.674
8.716
8.607
8.633
4,089
-0.11(-1.30%)
Nov 08, 2017
8.658
8.747
8.580
8.747
17,657
+0.20(+2.35%)
Nov 07, 2017
8.691
8.691
8.518
8.546
5,487
-0.20(-2.29%)
Nov 06, 2017
8.630
8.747
8.630
8.747
7,935
+0.21(+2.41%)
Nov 03, 2017
8.613
8.619
8.463
8.541
16,903
-0.19(-2.23%)
Nov 02, 2017
8.741
8.680
8.736
30,537
-0.10(-1.11%)
Nov 01, 2017
8.833
8.833
8.833
8.833
495
+0.03(+0.35%)
Oct 31, 2017
8.780
8.819
8.754
8.802
16,876
+0.02(+0.19%)
Oct 30, 2017
8.897
8.943
8.774
8.786
27,347
-0.28(-3.07%)
Oct 27, 2017
9.053
9.075
8.986
9.064
12,197
+0.12(+1.31%)
Oct 26, 2017
9.013
9.013
8.947
8.947
12,554
-0.19(-2.10%)
Oct 25, 2017
9.237
9.237
9.053
9.139
2,009
+0.00(+0.03%)
Oct 24, 2017
9.159
9.164
9.053
9.136
12,863
-0.07(-0.73%)
Oct 23, 2017
9.337
9.337
9.203
9.203
6,634
-0.19(-2.02%)
Oct 20, 2017
9.415
9.415
9.381
9.392
2,415
+0.06(+0.60%)
Oct 19, 2017
9.276
9.348
9.253
9.337
14,167
-0.06(-0.63%)
Oct 18, 2017
9.337
9.396
9.320
9.396
2,248
+0.11(+1.17%)
Oct 17, 2017
9.420
9.420
9.287
9.287
2,839
-0.17(-1.75%)
Oct 16, 2017
9.582
9.604
9.452
9.452
5,397
-0.11(-1.12%)
Oct 13, 2017
9.571
9.571
9.521
9.560
1,165
+0.07(+0.76%)
Oct 12, 2017
9.532
9.532
9.478
9.487
5,036
-0.04(-0.47%)
Oct 11, 2017
9.604
9.604
9.509
9.532
9,397
+0.02(+0.18%)
Oct 10, 2017
9.532
9.554
9.476
9.515
8,853
+0.13(+1.42%)
Oct 09, 2017
9.387
9.387
9.353
9.381
2,854
-0.13(-1.35%)
Oct 06, 2017
9.454
9.526
9.392
9.509
21,215
-0.11(-1.11%)
Oct 05, 2017
9.777
9.799
9.616
9.616
7,338
-0.01(-0.11%)
Oct 04, 2017
9.587
9.671
9.587
9.626
20,385
+0.06(+0.64%)
Oct 03, 2017
9.459
9.571
9.459
9.565
29,585
+0.24(+2.63%)
Oct 02, 2017
9.267
9.320
9.264
9.320
35,045
+0.09(+0.97%)
Sep 29, 2017
9.142
9.239
9.142
9.231
18,252
+0.19(+2.16%)
Sep 28, 2017
9.019
9.086
9.019
9.036
16,903
+0.04(+0.50%)
Sep 27, 2017
9.164
9.198
8.953
8.992
26,762
-0.29(-3.12%)
Sep 26, 2017
9.331
9.331
9.259
9.281
45,894
-0.02(-0.24%)
Sep 25, 2017
9.415
9.431
9.303
9.303
10,582
-0.26(-2.68%)
Sep 22, 2017
9.582
9.604
9.543
9.560
5,429
+0.00(+0.00%)
Sep 21, 2017
9.615
9.615
9.521
9.560
26,013
-0.13(-1.36%)
Sep 20, 2017
9.788
9.788
9.584
9.691
57,847
+0.03(+0.28%)
Sep 19, 2017
9.696
9.701
9.664
9.664
4,159
-0.01(-0.11%)
Sep 18, 2017
9.739
9.750
9.664
9.675
16,216
-0.08(-0.83%)
Sep 15, 2017
9.672
9.777
9.672
9.755
6,787
+0.11(+1.17%)
Sep 14, 2017
9.530
9.643
9.525
9.643
13,663
+0.16(+1.70%)
Sep 13, 2017
9.450
9.524
9.430
9.482
17,782
-0.05(-0.56%)
Sep 12, 2017
9.578
9.643
9.500
9.535
15,188
-0.13(-1.39%)
Sep 11, 2017
9.729
9.766
9.669
9.669
11,166
+0.09(+0.90%)
Sep 08, 2017
9.648
9.648
9.584
9.584
23,458
-0.05(-0.56%)
Sep 07, 2017
9.637
9.648
9.600
9.637
28,317
+0.11(+1.18%)
Sep 06, 2017
9.471
9.533
9.444
9.525
7,802
+0.17(+1.84%)
Sep 05, 2017
9.401
9.444
9.303
9.353
106,884
+0.23(+2.53%)
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
.