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
)
11.81
UNCHANGED
Streaming Delayed Price
Updated: 4:15 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:
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 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%)
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
.