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
)
11.44
-0.01 (-0.13%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Feb 28, 2017
8.559
8.559
8.360
8.362
23,244
-0.18(-2.12%)
Feb 27, 2017
8.502
8.548
8.464
8.543
32,089
+0.08(+0.98%)
Feb 24, 2017
8.523
8.547
8.388
8.460
200,590
-0.18(-2.04%)
Feb 23, 2017
8.849
8.947
8.626
8.637
48,271
-0.17(-1.94%)
Feb 22, 2017
8.849
8.849
8.746
8.807
31,888
-0.04(-0.41%)
Feb 21, 2017
8.759
8.844
8.759
8.844
36,483
+0.22(+2.59%)
Feb 17, 2017
8.621
8.621
8.621
0
-0.01(-0.12%)
Feb 16, 2017
8.813
8.826
8.609
8.631
155,946
-0.11(-1.30%)
Feb 15, 2017
8.569
8.786
8.569
8.745
98,456
+0.22(+2.62%)
Feb 14, 2017
8.543
8.569
8.357
8.523
35,839
+0.05(+0.55%)
Feb 13, 2017
8.533
8.541
8.457
8.476
46,122
+0.05(+0.62%)
Feb 10, 2017
8.263
8.447
8.263
8.424
72,035
+0.24(+2.91%)
Feb 09, 2017
8.208
8.211
8.154
8.186
11,091
+0.01(+0.13%)
Feb 08, 2017
8.131
8.243
8.108
8.175
14,031
+0.07(+0.90%)
Feb 07, 2017
8.167
8.184
8.072
8.103
52,839
+0.00(+0.00%)
Feb 06, 2017
8.232
8.234
8.082
8.103
34,569
-0.15(-1.82%)
Feb 03, 2017
8.294
8.351
8.212
8.253
276,483
-0.02(-0.19%)
Feb 02, 2017
8.243
8.274
8.186
8.268
319,312
+0.09(+1.14%)
Feb 01, 2017
8.211
8.211
8.062
8.175
64,079
+0.13(+1.61%)
Jan 31, 2017
8.186
8.186
8.009
8.046
33,236
+0.00(+0.00%)
Jan 30, 2017
8.206
8.206
8.009
8.046
178,672
-0.16(-1.96%)
Jan 27, 2017
8.167
8.247
8.167
8.206
106,487
+0.02(+0.19%)
Jan 26, 2017
8.279
8.279
8.040
8.191
268,290
+0.03(+0.38%)
Jan 25, 2017
8.149
8.227
8.134
8.160
37,835
+0.04(+0.45%)
Jan 24, 2017
8.186
8.222
8.077
8.123
74,345
+0.03(+0.32%)
Jan 23, 2017
7.906
8.165
7.906
8.097
115,331
+0.22(+2.83%)
Jan 20, 2017
7.784
7.875
7.760
7.875
28,838
+0.13(+1.74%)
Jan 19, 2017
7.766
7.783
7.679
7.740
24,415
+0.05(+0.61%)
Jan 18, 2017
7.740
7.811
7.659
7.693
74,043
-0.11(-1.46%)
Jan 17, 2017
7.875
7.875
7.652
7.807
36,631
+0.12(+1.55%)
Jan 13, 2017
7.688
7.688
7.688
0
-0.11(-1.46%)
Jan 12, 2017
7.802
7.841
7.761
7.802
11,888
+0.17(+2.24%)
Jan 11, 2017
7.595
7.636
7.388
7.631
71,116
+0.13(+1.73%)
Jan 10, 2017
7.595
7.595
7.478
7.501
192,995
+0.03(+0.42%)
Jan 09, 2017
7.543
7.553
7.468
7.470
30,100
+0.03(+0.35%)
Jan 06, 2017
7.439
7.475
7.388
7.444
30,048
-0.08(-1.03%)
Jan 05, 2017
7.460
7.547
7.460
7.522
21,057
+0.07(+0.97%)
Jan 04, 2017
7.412
7.492
7.403
7.449
15,542
+0.18(+2.45%)
Jan 03, 2017
7.226
7.330
7.226
7.272
36,624
+0.19(+2.61%)
Dec 30, 2016
7.087
7.087
7.087
0
-0.08(-1.16%)
Dec 29, 2016
7.128
7.211
7.118
7.169
11,575
+0.11(+1.54%)
Dec 28, 2016
7.009
7.102
7.009
7.061
17,835
+0.08(+1.11%)
Dec 27, 2016
6.895
6.983
6.895
6.983
19,259
+0.12(+1.74%)
Dec 23, 2016
6.864
6.864
6.864
0
+0.08(+1.14%)
Dec 22, 2016
6.672
6.792
6.646
6.786
82,469
+0.09(+1.39%)
Dec 21, 2016
6.879
6.879
6.636
6.693
79,203
+0.09(+1.35%)
Dec 20, 2016
6.624
6.637
6.588
6.604
68,424
-0.04(-0.54%)
Dec 19, 2016
6.707
6.707
6.610
6.640
40,400
-0.03(-0.39%)
Dec 16, 2016
6.728
6.743
6.629
6.666
49,052
-0.02(-0.23%)
Dec 15, 2016
6.599
6.717
6.599
6.681
114,522
+0.05(+0.70%)
Dec 14, 2016
6.815
6.827
6.619
6.635
25,325
-0.20(-2.95%)
Dec 13, 2016
6.784
6.873
6.784
6.836
55,892
+0.07(+0.99%)
Dec 12, 2016
6.753
6.810
6.748
6.769
144,868
-0.04(-0.61%)
Dec 09, 2016
6.872
6.882
6.800
6.810
49,580
-0.04(-0.53%)
Dec 08, 2016
6.817
6.851
6.784
6.846
52,871
+0.01(+0.08%)
Dec 07, 2016
6.826
6.851
6.771
6.841
55,695
+0.08(+1.14%)
Dec 06, 2016
6.674
6.769
6.674
6.764
15,624
+0.13(+1.95%)
Dec 05, 2016
6.526
6.640
6.526
6.635
12,147
+0.09(+1.34%)
Dec 02, 2016
6.547
6.618
6.538
6.547
13,832
+0.02(+0.24%)
Dec 01, 2016
6.753
6.753
6.490
6.531
45,408
-0.37(-5.31%)
Nov 30, 2016
6.965
7.009
6.898
6.898
46,574
+0.01(+0.07%)
Nov 29, 2016
6.924
6.996
6.877
6.893
24,169
-0.12(-1.69%)
Nov 28, 2016
6.867
7.035
6.867
7.011
38,788
+0.19(+2.80%)
Nov 25, 2016
6.851
6.877
6.820
6.820
9,426
-0.11(-1.64%)
Nov 23, 2016
6.934
6.934
6.934
0
-0.06(-0.81%)
Nov 22, 2016
7.089
7.089
6.975
6.991
42,759
+0.03(+0.37%)
Nov 21, 2016
6.862
6.981
6.862
6.965
29,885
+0.15(+2.27%)
Nov 18, 2016
6.779
6.851
6.748
6.810
64,139
+0.09(+1.31%)
Nov 17, 2016
6.851
6.906
6.697
6.722
16,573
-0.10(-1.51%)
Nov 16, 2016
6.826
6.862
6.733
6.826
45,027
-0.05(-0.75%)
Nov 15, 2016
6.908
6.919
6.784
6.877
41,684
+0.21(+3.10%)
Nov 14, 2016
6.712
6.712
6.552
6.671
281,385
-0.10(-1.45%)
Nov 11, 2016
6.795
6.898
6.537
6.769
92,899
-0.18(-2.60%)
Nov 10, 2016
7.280
7.280
6.950
6.950
20,650
-0.65(-8.56%)
Nov 09, 2016
7.559
7.729
7.528
7.600
164,707
-0.22(-2.77%)
Nov 08, 2016
7.796
7.874
7.789
7.817
34,554
+0.04(+0.46%)
Nov 07, 2016
7.812
7.812
7.698
7.781
19,484
+0.29(+3.93%)
Nov 04, 2016
7.425
7.662
7.425
7.487
27,853
+0.01(+0.07%)
Nov 03, 2016
7.703
7.703
7.492
7.481
14,378
-0.05(-0.69%)
Nov 02, 2016
7.576
7.631
7.455
7.533
48,678
-0.15(-1.91%)
Nov 01, 2016
7.925
7.931
7.632
7.679
172,216
-0.26(-3.23%)
Oct 31, 2016
7.961
8.016
7.905
7.936
69,026
+0.09(+1.19%)
Oct 28, 2016
7.884
7.941
7.827
7.843
402,445
-0.11(-1.43%)
Oct 27, 2016
7.952
8.018
7.925
7.956
13,743
+0.05(+0.65%)
Oct 26, 2016
7.946
7.977
7.863
7.905
59,652
-0.07(-0.91%)
Oct 25, 2016
7.941
8.018
7.900
7.977
8,111
+0.04(+0.45%)
Oct 24, 2016
8.013
8.013
7.941
7.941
13,743
+0.10(+1.25%)
Oct 21, 2016
7.780
7.899
7.780
7.843
11,613
-0.03(-0.42%)
Oct 20, 2016
7.786
7.909
7.786
7.876
19,652
+0.07(+0.86%)
Oct 19, 2016
7.832
7.843
7.760
7.809
80,722
+0.02(+0.23%)
Oct 18, 2016
7.734
7.832
7.698
7.791
13,757
+0.18(+2.31%)
Oct 17, 2016
7.543
7.667
7.543
7.616
20,354
+0.07(+0.89%)
Oct 14, 2016
7.616
7.683
7.548
7.548
34,012
+0.02(+0.27%)
Oct 13, 2016
7.416
7.569
7.390
7.528
13,797
+0.08(+1.11%)
Oct 12, 2016
7.487
7.487
7.445
7.445
4,888
-0.02(-0.28%)
Oct 11, 2016
7.445
7.517
7.414
7.466
10,464
-0.01(-0.07%)
Oct 10, 2016
7.492
7.502
7.450
7.471
39,480
+0.05(+0.70%)
Oct 07, 2016
7.486
7.486
7.361
7.419
12,457
+0.04(+0.50%)
Oct 06, 2016
7.331
7.404
7.326
7.382
11,533
+0.05(+0.69%)
Oct 05, 2016
7.280
7.388
7.280
7.332
11,227
+0.17(+2.38%)
Oct 04, 2016
7.270
7.290
7.130
7.161
27,032
-0.13(-1.84%)
Oct 03, 2016
7.197
7.321
7.197
7.295
14,508
+0.21(+2.99%)
Sep 30, 2016
7.124
7.181
7.084
7.084
25,449
-0.05(-0.65%)
Sep 29, 2016
7.332
7.337
7.121
7.130
10,749
-0.20(-2.69%)
Sep 28, 2016
7.233
7.328
7.169
7.328
10,906
+0.14(+1.88%)
Sep 27, 2016
7.115
7.203
7.073
7.192
60,839
+0.11(+1.60%)
Sep 26, 2016
7.182
7.182
7.079
7.079
11,363
-0.09(-1.22%)
Sep 23, 2016
7.291
7.311
7.161
7.166
13,007
-0.10(-1.35%)
Sep 22, 2016
7.399
7.399
7.249
7.264
35,829
-0.02(-0.21%)
Sep 21, 2016
7.172
7.280
7.104
7.280
52,544
+0.19(+2.72%)
Sep 20, 2016
7.113
7.149
7.087
7.087
122,634
+0.02(+0.29%)
Sep 19, 2016
7.077
7.112
7.010
7.066
9,196
+0.07(+0.96%)
Sep 16, 2016
6.962
7.025
6.953
6.999
5,137
+0.00(+0.01%)
Sep 15, 2016
6.979
7.048
6.922
6.998
28,651
+0.11(+1.56%)
Sep 14, 2016
6.917
6.938
6.851
6.891
35,240
-0.02(-0.30%)
Sep 13, 2016
7.087
7.087
6.858
6.912
21,873
-0.29(-4.07%)
Sep 12, 2016
7.025
7.216
7.015
7.206
37,698
+0.07(+1.01%)
Sep 09, 2016
7.345
7.345
7.134
7.134
10,789
-0.35(-4.68%)
Sep 08, 2016
7.560
7.582
7.484
7.484
32,526
-0.05(-0.62%)
Sep 07, 2016
7.510
7.541
7.469
7.530
53,576
+0.05(+0.62%)
Sep 06, 2016
7.329
7.517
7.314
7.484
16,281
+0.18(+2.47%)
Sep 02, 2016
7.298
7.304
7.304
7.304
581,459
+0.07(+1.00%)
Sep 01, 2016
7.170
7.252
7.103
7.231
83,482
+0.05(+0.72%)
Aug 31, 2016
7.255
7.260
7.139
7.180
14,929
-0.01(-0.14%)
Aug 30, 2016
7.206
7.206
7.139
7.190
22,074
-0.01(-0.14%)
Aug 29, 2016
7.078
7.247
7.078
7.201
41,914
+0.20(+2.87%)
Aug 26, 2016
7.175
7.288
6.994
7.000
20,625
-0.08(-1.16%)
Aug 25, 2016
7.123
7.123
7.030
7.082
41,969
-0.02(-0.22%)
Aug 24, 2016
7.046
7.154
6.984
7.097
122,366
+0.01(+0.11%)
Aug 23, 2016
7.177
7.226
7.090
7.090
14,667
-0.06(-0.82%)
Aug 22, 2016
7.247
7.262
7.113
7.148
207,816
-0.15(-2.06%)
Aug 19, 2016
7.233
7.298
7.233
7.298
10,445
+0.02(+0.28%)
Aug 18, 2016
7.381
7.381
7.206
7.278
81,773
+0.01(+0.07%)
Aug 17, 2016
7.252
7.293
7.149
7.273
540,425
-0.09(-1.26%)
Aug 16, 2016
7.309
7.427
7.293
7.365
2,462,650
+0.06(+0.85%)
Aug 15, 2016
7.376
7.391
7.304
7.304
29,410
+0.06(+0.78%)
Aug 12, 2016
7.410
7.410
7.247
7.247
3,286
-0.13(-1.75%)
Aug 11, 2016
7.345
7.376
7.288
7.376
5,977
+0.10(+1.35%)
Aug 10, 2016
7.314
7.345
7.278
7.278
53,179
-0.06(-0.77%)
Aug 09, 2016
7.340
7.386
7.285
7.335
27,819
+0.05(+0.71%)
Aug 08, 2016
7.283
7.283
7.283
7.283
219
-0.01(-0.07%)
Aug 05, 2016
7.262
7.289
7.262
7.288
2,019
+0.08(+1.07%)
Aug 04, 2016
7.134
7.247
7.134
7.211
3,079
+0.16(+2.34%)
Aug 03, 2016
6.948
7.056
6.948
7.046
7,585
+0.08(+1.18%)
Aug 02, 2016
6.994
7.005
6.963
6.963
7,615
-0.05(-0.66%)
Aug 01, 2016
7.066
7.097
7.000
7.010
15,325
-0.09(-1.31%)
Jul 29, 2016
7.070
7.113
7.070
7.103
21,044
+0.21(+3.07%)
Jul 28, 2016
6.907
6.974
6.871
6.891
43,538
-0.14(-1.98%)
Jul 27, 2016
7.010
7.030
6.926
7.030
11,920
+0.01(+0.15%)
Jul 26, 2016
7.056
7.056
6.994
7.020
7,157
+0.10(+1.49%)
Jul 25, 2016
7.051
7.051
6.898
6.917
15,637
-0.11(-1.61%)
Jul 22, 2016
6.917
7.030
6.917
7.030
2,353
+0.11(+1.64%)
Jul 21, 2016
6.930
6.953
6.886
6.917
13,594
-0.05(-0.65%)
Jul 20, 2016
7.035
7.035
6.948
6.962
1,460
-0.03(-0.39%)
Jul 19, 2016
6.963
6.990
6.917
6.990
19,203
+0.04(+0.60%)
Jul 18, 2016
6.907
6.963
6.907
6.948
22,866
+0.18(+2.59%)
Jul 15, 2016
6.845
6.850
6.768
6.773
148,636
-0.10(-1.43%)
Jul 14, 2016
6.865
6.943
6.865
6.871
178,300
+0.15(+2.30%)
Jul 13, 2016
6.654
6.748
6.649
6.716
50,953
+0.06(+0.93%)
Jul 12, 2016
6.757
6.819
6.654
6.654
32,274
+0.02(+0.31%)
Jul 11, 2016
6.623
6.695
6.613
6.634
42,613
+0.10(+1.50%)
Jul 08, 2016
6.484
6.592
6.443
6.536
266,253
+0.26(+4.11%)
Jul 07, 2016
6.366
6.427
6.278
6.278
316,687
-0.24(-3.64%)
Jul 05, 2016
6.597
6.597
6.427
6.515
70,349
-0.14(-2.17%)
Jul 01, 2016
6.690
6.659
6.659
6.659
16,140,800
+0.06(+0.86%)
Jun 30, 2016
6.664
6.670
6.517
6.603
396,962
+0.07(+1.11%)
Jun 29, 2016
6.443
6.587
6.443
6.530
713,771
+0.26(+4.10%)
Jun 28, 2016
6.185
6.273
6.185
6.273
40,378
+0.13(+2.10%)
Jun 27, 2016
6.020
6.144
5.953
6.144
118,166
-0.04(-0.58%)
Jun 23, 2016
6.077
6.180
6.180
6.180
69
+0.24(+4.01%)
Jun 22, 2016
6.005
6.005
5.933
5.942
2,910
+0.07(+1.18%)
Jun 20, 2016
5.888
5.872
5.872
5.872
1
+0.12(+2.03%)
Jun 17, 2016
5.755
5.755
5.755
5.755
786
+0.31(+5.61%)
Jun 16, 2016
5.450
5.450
5.450
5.450
982
-0.09(-1.57%)
Jun 15, 2016
5.537
5.537
5.537
5.537
196
-0.04(-0.64%)
Jun 14, 2016
5.562
5.572
5.562
5.572
2,358
-0.09(-1.53%)
Jun 13, 2016
5.654
5.659
5.654
5.659
534
-0.28(-4.79%)
Jun 09, 2016
5.923
5.944
5.944
5.944
2,947
-0.05(-0.76%)
Jun 08, 2016
5.989
5.989
5.989
5.989
451
+0.22(+3.79%)
Jun 07, 2016
5.766
5.776
5.766
5.771
19,260
-0.01(-0.18%)
Jun 06, 2016
5.725
5.781
5.725
5.781
26,474
+0.12(+2.16%)
Jun 03, 2016
5.659
5.663
5.659
5.659
1,650
+0.32(+5.91%)
Jun 01, 2016
5.343
5.343
5.343
5.343
589
+0.00(+0.00%)
May 31, 2016
5.323
5.414
5.323
5.343
5,964
-0.11(-2.04%)
May 24, 2016
5.511
5.455
5.455
5.455
2,947
-0.03(-0.47%)
May 23, 2016
5.481
5.481
5.481
5.481
394
-0.13(-2.38%)
May 20, 2016
5.614
5.614
5.614
5.614
884
-0.06(-1.01%)
May 18, 2016
5.643
5.672
5.672
5.672
1,572
-0.06(-1.10%)
May 17, 2016
5.735
5.735
5.735
5.735
697
-0.15(-2.55%)
May 16, 2016
5.885
5.885
5.885
5.885
410
+0.03(+0.57%)
May 13, 2016
5.852
5.852
5.852
5.852
1,477
-0.25(-4.09%)
May 12, 2016
5.969
6.101
5.883
6.101
1,837
+0.08(+1.36%)
May 11, 2016
6.025
6.025
6.020
6.020
1,043
+0.12(+1.98%)
May 10, 2016
5.806
5.903
5.806
5.903
2,542
+0.41(+7.51%)
May 09, 2016
5.501
5.501
5.475
5.491
13,698
-0.30(-5.19%)
May 04, 2016
5.791
5.792
5.792
5.792
167
-0.05(-0.86%)
May 03, 2016
5.842
5.842
5.842
5.842
196
-0.09(-1.44%)
May 02, 2016
5.984
5.984
5.927
5.927
788
-0.08(-1.35%)
Apr 29, 2016
6.066
6.066
6.008
6.008
6,032
-0.03(-0.45%)
Apr 28, 2016
6.010
6.030
6.010
6.035
5,109
+0.04(+0.68%)
Apr 27, 2016
5.908
5.995
5.908
5.995
4,293
+0.12(+2.01%)
Apr 26, 2016
5.877
5.877
5.877
5.877
410
+0.14(+2.46%)
Apr 22, 2016
5.735
5.736
5.736
5.736
589
-0.08(-1.42%)
Apr 20, 2016
5.806
5.818
5.818
5.818
982
-0.06(-1.09%)
Apr 19, 2016
5.878
5.883
5.860
5.883
3,340
+0.10(+1.67%)
Apr 18, 2016
5.791
5.801
5.781
5.786
5,130
-0.04(-0.71%)
Apr 15, 2016
5.827
5.827
5.827
5.827
2,063
-0.07(-1.25%)
Apr 14, 2016
5.901
5.901
5.901
5.901
345
-0.02(-0.29%)
Apr 13, 2016
5.903
5.939
5.886
5.918
11,757
+0.22(+3.84%)
Apr 12, 2016
5.699
5.699
5.699
5.699
204
+0.01(+0.09%)
Apr 11, 2016
5.663
5.694
5.643
5.694
37,533
+0.18(+3.31%)
Apr 08, 2016
5.409
5.512
5.409
5.512
2,729
+0.21(+3.95%)
Apr 06, 2016
5.302
5.302
5.302
5.302
393
-0.05(-0.91%)
Apr 05, 2016
5.323
5.351
5.323
5.351
1,768
-0.09(-1.63%)
Apr 04, 2016
5.603
5.603
5.425
5.440
46,249
-0.27(-4.66%)
Apr 01, 2016
5.715
5.715
5.706
5.706
1,560
+0.17(+3.06%)
Mar 31, 2016
5.689
5.689
5.537
5.537
3,493
-0.18(-3.20%)
Mar 30, 2016
5.710
5.750
5.699
5.720
2,535
+0.10(+1.70%)
Mar 29, 2016
5.624
5.624
5.624
5.624
607
+0.11(+2.03%)
Mar 28, 2016
5.534
5.534
5.512
5.512
4,181
-0.02(-0.28%)
Mar 23, 2016
5.613
5.527
5.527
5.527
393
-0.23(-3.95%)
Mar 22, 2016
5.704
5.755
5.704
5.755
786
+0.06(+1.12%)
Mar 21, 2016
5.673
5.691
5.673
5.691
2,940
+0.10(+1.84%)
Mar 17, 2016
5.455
5.588
5.588
5.588
590
+0.45(+8.73%)
Mar 16, 2016
4.982
5.140
4.975
5.140
13,376
+0.12(+2.35%)
Mar 15, 2016
5.206
5.207
4.997
5.022
4,789
-0.38(-6.99%)
Mar 14, 2016
5.511
5.526
5.399
5.399
5,663
-0.14(-2.47%)
Mar 11, 2016
5.516
5.535
5.516
5.535
5,448
+0.08(+1.38%)
Mar 10, 2016
5.402
5.460
5.402
5.460
1,693
+0.16(+3.09%)
Mar 09, 2016
5.363
5.363
5.296
5.296
5,704
+0.11(+2.13%)
Mar 04, 2016
5.165
5.185
5.185
5.185
4,917
+0.16(+3.24%)
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
.