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 (%)
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%)
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
.