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
)
11.45
-0.12 (-1.04%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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%)
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
.