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
)
11.55
+0.10 (+0.87%)
Streaming Delayed Price
Updated: 9:46 AM EDT, May 13, 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 (%)
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%)
Mar 03, 2016
4.888
5.023
4.886
5.023
2,559
+0.63(+14.34%)
Feb 24, 2016
4.392
4.393
4.393
4.393
786
+0.02(+0.48%)
Feb 17, 2016
4.362
4.372
4.372
4.372
1,376
+0.23(+5.68%)
Feb 12, 2016
4.138
4.137
4.137
4.137
393
-0.03(-0.76%)
Feb 11, 2016
4.169
4.169
4.169
4.169
983
-0.13(-3.07%)
Feb 08, 2016
4.301
4.301
4.301
4.301
1,967
-0.08(-1.74%)
Feb 05, 2016
4.377
4.377
4.377
4.377
690
-0.02(-0.45%)
Feb 04, 2016
4.402
4.402
4.397
4.397
3,639
+0.44(+11.02%)
Jan 28, 2016
3.960
3.960
3.960
3.960
983
+0.08(+2.10%)
Jan 26, 2016
3.818
3.879
3.879
3.879
6,097
-0.05(-1.29%)
Jan 25, 2016
3.945
3.945
3.930
3.930
2,470
+0.11(+2.93%)
Jan 20, 2016
3.808
3.818
3.818
3.818
1,573
-0.09(-2.35%)
Jan 19, 2016
3.910
3.910
3.910
3.910
324
-0.06(-1.52%)
Jan 15, 2016
3.970
3.970
3.970
3.970
786
-0.10(-2.38%)
Jan 14, 2016
4.067
4.067
4.067
4.067
393
-0.03(-0.77%)
Jan 13, 2016
4.184
4.184
4.072
4.099
1,376
-0.02(-0.46%)
Jan 12, 2016
4.108
4.118
4.108
4.118
983
-0.04(-0.86%)
Jan 07, 2016
4.153
4.153
4.153
4.153
80
-0.19(-4.31%)
Jan 05, 2016
4.341
4.341
4.341
4.341
137
+0.02(+0.45%)
Jan 04, 2016
4.321
4.321
4.316
4.321
3,304
-0.18(-4.06%)
Dec 31, 2015
4.458
4.504
4.504
4.504
1,967
-0.02(-0.48%)
Dec 30, 2015
4.501
4.526
4.501
4.526
1,190
-0.15(-3.17%)
Dec 28, 2015
4.636
4.674
4.674
4.674
5,311
+0.12(+2.58%)
Dec 23, 2015
4.560
4.556
4.556
4.556
2,557
+0.06(+1.39%)
Dec 22, 2015
4.479
4.494
4.460
4.494
2,773
-0.00(-0.09%)
Dec 21, 2015
4.498
4.498
4.498
4.498
196
-0.03(-0.66%)
Dec 18, 2015
4.667
4.667
4.528
4.528
1,081
-0.29(-6.03%)
Dec 17, 2015
4.765
4.818
4.765
4.818
1,614
+0.05(+1.15%)
Dec 16, 2015
4.662
4.763
4.341
4.763
15,878
+0.04(+0.80%)
Dec 14, 2015
4.723
4.726
4.726
4.726
98
-0.16(-3.37%)
Dec 10, 2015
5.002
4.890
4.890
4.890
5,114
-0.16(-3.12%)
Dec 09, 2015
5.068
5.084
5.048
5.048
27,145
+0.09(+1.85%)
Dec 08, 2015
4.875
4.962
4.867
4.957
98,668
-0.08(-1.61%)
Dec 07, 2015
5.033
5.038
5.033
5.038
3,894
-0.00(-0.06%)
Dec 04, 2015
5.063
5.063
5.014
5.041
2,368
-0.08(-1.53%)
Dec 03, 2015
5.119
5.119
5.119
5.119
196
+0.17(+3.39%)
Dec 02, 2015
4.911
4.951
4.890
4.951
7,388
+0.11(+2.27%)
Dec 01, 2015
4.832
4.855
4.832
4.842
3,944
-0.06(-1.31%)
Nov 30, 2015
5.038
5.038
4.901
4.906
9,982
-0.15(-3.02%)
Nov 27, 2015
5.135
5.135
5.058
5.058
981
-0.17(-3.30%)
Nov 25, 2015
5.251
5.231
5.231
5.231
1,770
-0.08(-1.54%)
Nov 23, 2015
5.394
5.313
5.313
5.313
1,573
-0.21(-3.72%)
Nov 20, 2015
5.394
5.518
5.394
5.518
5,016
+0.16(+2.95%)
Nov 19, 2015
5.368
5.368
5.360
5.360
2,059
+0.12(+2.22%)
Nov 18, 2015
5.241
5.244
5.241
5.244
895
+0.15(+2.94%)
Nov 17, 2015
5.089
5.094
5.079
5.094
5,114
+0.01(+0.10%)
Nov 16, 2015
5.023
5.089
5.023
5.089
1,475
+0.06(+1.11%)
Nov 13, 2015
5.046
5.046
5.033
5.033
790
-0.12(-2.37%)
Nov 12, 2015
5.112
5.155
5.112
5.155
786
+0.17(+3.48%)
Nov 10, 2015
4.982
4.982
4.982
4.982
196
-0.08(-1.61%)
Nov 09, 2015
5.058
5.099
5.030
5.063
8,643
-0.12(-2.34%)
Nov 06, 2015
5.150
5.185
5.033
5.185
15,345
-0.06(-1.17%)
Nov 05, 2015
5.135
5.246
5.135
5.246
34,510
+0.39(+8.06%)
Nov 02, 2015
4.824
4.855
4.855
4.855
19,277
+0.07(+1.38%)
Oct 30, 2015
4.760
4.789
4.760
4.789
2,753
+0.02(+0.32%)
Oct 28, 2015
4.906
4.774
4.774
4.774
1,376
-0.07(-1.44%)
Oct 27, 2015
4.843
4.843
4.843
4.843
395
-0.07(-1.48%)
Oct 23, 2015
4.931
4.916
4.916
4.916
4,917
+0.01(+0.10%)
Oct 22, 2015
4.887
4.917
4.887
4.911
2,370
+0.07(+1.47%)
Oct 21, 2015
4.840
4.840
4.840
4.840
393
-0.08(-1.65%)
Oct 15, 2015
4.957
4.921
4.921
4.921
393
-0.00(-0.02%)
Oct 14, 2015
4.926
4.926
4.922
4.922
1,575
+0.04(+0.75%)
Oct 13, 2015
5.012
5.012
4.885
4.885
393
-0.04(-0.72%)
Oct 07, 2015
4.921
4.921
4.921
4.921
786
+0.02(+0.31%)
Oct 06, 2015
4.901
4.906
4.901
4.906
2,755
+0.17(+3.54%)
Oct 05, 2015
4.738
4.738
4.738
4.738
415
+0.04(+0.76%)
Oct 02, 2015
4.702
4.702
4.702
4.702
198
+0.24(+5.47%)
Oct 01, 2015
4.555
4.555
4.458
4.458
714
+0.09(+2.10%)
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
.