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
+0.28 (+2.43%)
Official Closing 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 (%)
Sep 29, 2015
4.291
4.367
4.367
4.367
47
-0.17(-3.81%)
Sep 25, 2015
4.540
4.540
4.540
4.540
66
+0.06(+1.36%)
Sep 24, 2015
4.214
4.479
4.214
4.479
3,385
+0.09(+1.97%)
Sep 23, 2015
4.397
4.402
4.392
4.392
3,953
-0.05(-1.10%)
Sep 22, 2015
4.547
4.547
4.441
4.441
921
-0.23(-4.86%)
Sep 21, 2015
4.668
4.668
4.668
4.668
536
-0.11(-2.22%)
Sep 18, 2015
4.900
4.911
4.774
4.774
4,280
-0.25(-5.02%)
Sep 17, 2015
4.971
5.027
4.971
5.027
1,486
+0.17(+3.53%)
Sep 15, 2015
4.855
4.855
4.855
4.855
792
+0.11(+2.34%)
Sep 10, 2015
4.678
4.744
4.744
4.744
1
-0.13(-2.59%)
Sep 09, 2015
4.870
4.870
4.870
4.870
6,144
+0.08(+1.65%)
Sep 08, 2015
4.791
4.791
4.791
4.791
863
+0.04(+0.82%)
Sep 04, 2015
4.754
4.752
4.752
4.752
198
-0.06(-1.30%)
Sep 02, 2015
4.880
4.815
4.815
4.815
1,387
-0.03(-0.52%)
Sep 01, 2015
4.860
4.860
4.835
4.840
1,002
-0.20(-3.91%)
Aug 31, 2015
4.956
5.037
4.880
5.037
2,575
-0.08(-1.62%)
Aug 28, 2015
5.117
5.119
5.117
5.119
1,240
+0.20(+4.15%)
Aug 26, 2015
4.915
4.915
4.915
4.915
396
-0.04(-0.71%)
Aug 25, 2015
5.077
5.077
4.951
4.951
1,268
+0.03(+0.62%)
Aug 24, 2015
4.921
4.921
4.921
4.921
685
-0.38(-7.14%)
Aug 19, 2015
5.400
5.299
5.299
5.299
3
-0.19(-3.49%)
Aug 14, 2015
5.491
5.491
5.491
5.491
97
+0.07(+1.21%)
Aug 13, 2015
5.455
5.455
5.425
5.425
1,228
-0.08(-1.38%)
Aug 12, 2015
5.501
5.501
5.496
5.501
2,908
-0.04(-0.64%)
Aug 11, 2015
5.612
5.612
5.536
5.536
2,692
-0.10(-1.80%)
Aug 10, 2015
5.638
5.638
5.638
5.638
198
+0.08(+1.37%)
Aug 07, 2015
5.582
5.588
5.561
5.561
1,624
-0.16(-2.80%)
Aug 06, 2015
5.722
5.722
5.722
5.722
2,027
-0.07(-1.24%)
Aug 05, 2015
5.809
5.835
5.794
5.794
3,202
-0.15(-2.55%)
Aug 03, 2015
5.945
5.945
5.945
5.945
160
+0.00(+0.07%)
Jul 30, 2015
5.940
5.941
5.941
5.941
3
-0.08(-1.33%)
Jul 29, 2015
6.021
6.021
6.021
6.021
237
+0.12(+2.10%)
Jul 28, 2015
5.897
5.897
5.897
5.897
507
-0.02(-0.30%)
Jul 27, 2015
5.874
5.915
5.874
5.915
693
-0.02(-0.26%)
Jul 24, 2015
5.980
5.980
5.930
5.930
693
-0.17(-2.73%)
Jul 23, 2015
6.238
6.238
6.096
6.096
1,016
-0.25(-3.97%)
Jul 22, 2015
6.349
6.357
6.349
6.349
2,377
-0.22(-3.42%)
Jul 17, 2015
6.636
6.574
6.574
6.574
1,188
-0.14(-2.14%)
Jul 16, 2015
6.717
6.717
6.717
6.717
4,169
-0.04(-0.60%)
Jul 15, 2015
6.747
6.758
6.747
6.758
1,143
-0.00(-0.07%)
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
.