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
)
11.86
+0.04 (+0.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 6, 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 (%)
Oct 31, 2016
7.961
8.016
7.905
7.936
69,026
+0.09(+1.19%)
Oct 28, 2016
7.884
7.941
7.827
7.843
402,445
-0.11(-1.43%)
Oct 27, 2016
7.952
8.018
7.925
7.956
13,743
+0.05(+0.65%)
Oct 26, 2016
7.946
7.977
7.863
7.905
59,652
-0.07(-0.91%)
Oct 25, 2016
7.941
8.018
7.900
7.977
8,111
+0.04(+0.45%)
Oct 24, 2016
8.013
8.013
7.941
7.941
13,743
+0.10(+1.25%)
Oct 21, 2016
7.780
7.899
7.780
7.843
11,613
-0.03(-0.42%)
Oct 20, 2016
7.786
7.909
7.786
7.876
19,652
+0.07(+0.86%)
Oct 19, 2016
7.832
7.843
7.760
7.809
80,722
+0.02(+0.23%)
Oct 18, 2016
7.734
7.832
7.698
7.791
13,757
+0.18(+2.31%)
Oct 17, 2016
7.543
7.667
7.543
7.616
20,354
+0.07(+0.89%)
Oct 14, 2016
7.616
7.683
7.548
7.548
34,012
+0.02(+0.27%)
Oct 13, 2016
7.416
7.569
7.390
7.528
13,797
+0.08(+1.11%)
Oct 12, 2016
7.487
7.487
7.445
7.445
4,888
-0.02(-0.28%)
Oct 11, 2016
7.445
7.517
7.414
7.466
10,464
-0.01(-0.07%)
Oct 10, 2016
7.492
7.502
7.450
7.471
39,480
+0.05(+0.70%)
Oct 07, 2016
7.486
7.486
7.361
7.419
12,457
+0.04(+0.50%)
Oct 06, 2016
7.331
7.404
7.326
7.382
11,533
+0.05(+0.69%)
Oct 05, 2016
7.280
7.388
7.280
7.332
11,227
+0.17(+2.38%)
Oct 04, 2016
7.270
7.290
7.130
7.161
27,032
-0.13(-1.84%)
Oct 03, 2016
7.197
7.321
7.197
7.295
14,508
+0.21(+2.99%)
Sep 30, 2016
7.124
7.181
7.084
7.084
25,449
-0.05(-0.65%)
Sep 29, 2016
7.332
7.337
7.121
7.130
10,749
-0.20(-2.69%)
Sep 28, 2016
7.233
7.328
7.169
7.328
10,906
+0.14(+1.88%)
Sep 27, 2016
7.115
7.203
7.073
7.192
60,839
+0.11(+1.60%)
Sep 26, 2016
7.182
7.182
7.079
7.079
11,363
-0.09(-1.22%)
Sep 23, 2016
7.291
7.311
7.161
7.166
13,007
-0.10(-1.35%)
Sep 22, 2016
7.399
7.399
7.249
7.264
35,829
-0.02(-0.21%)
Sep 21, 2016
7.172
7.280
7.104
7.280
52,544
+0.19(+2.72%)
Sep 20, 2016
7.113
7.149
7.087
7.087
122,634
+0.02(+0.29%)
Sep 19, 2016
7.077
7.112
7.010
7.066
9,196
+0.07(+0.96%)
Sep 16, 2016
6.962
7.025
6.953
6.999
5,137
+0.00(+0.01%)
Sep 15, 2016
6.979
7.048
6.922
6.998
28,651
+0.11(+1.56%)
Sep 14, 2016
6.917
6.938
6.851
6.891
35,240
-0.02(-0.30%)
Sep 13, 2016
7.087
7.087
6.858
6.912
21,873
-0.29(-4.07%)
Sep 12, 2016
7.025
7.216
7.015
7.206
37,698
+0.07(+1.01%)
Sep 09, 2016
7.345
7.345
7.134
7.134
10,789
-0.35(-4.68%)
Sep 08, 2016
7.560
7.582
7.484
7.484
32,526
-0.05(-0.62%)
Sep 07, 2016
7.510
7.541
7.469
7.530
53,576
+0.05(+0.62%)
Sep 06, 2016
7.329
7.517
7.314
7.484
16,281
+0.18(+2.47%)
Sep 02, 2016
7.298
7.304
7.304
7.304
581,459
+0.07(+1.00%)
Sep 01, 2016
7.170
7.252
7.103
7.231
83,482
+0.05(+0.72%)
Aug 31, 2016
7.255
7.260
7.139
7.180
14,929
-0.01(-0.14%)
Aug 30, 2016
7.206
7.206
7.139
7.190
22,074
-0.01(-0.14%)
Aug 29, 2016
7.078
7.247
7.078
7.201
41,914
+0.20(+2.87%)
Aug 26, 2016
7.175
7.288
6.994
7.000
20,625
-0.08(-1.16%)
Aug 25, 2016
7.123
7.123
7.030
7.082
41,969
-0.02(-0.22%)
Aug 24, 2016
7.046
7.154
6.984
7.097
122,366
+0.01(+0.11%)
Aug 23, 2016
7.177
7.226
7.090
7.090
14,667
-0.06(-0.82%)
Aug 22, 2016
7.247
7.262
7.113
7.148
207,816
-0.15(-2.06%)
Aug 19, 2016
7.233
7.298
7.233
7.298
10,445
+0.02(+0.28%)
Aug 18, 2016
7.381
7.381
7.206
7.278
81,773
+0.01(+0.07%)
Aug 17, 2016
7.252
7.293
7.149
7.273
540,425
-0.09(-1.26%)
Aug 16, 2016
7.309
7.427
7.293
7.365
2,462,650
+0.06(+0.85%)
Aug 15, 2016
7.376
7.391
7.304
7.304
29,410
+0.06(+0.78%)
Aug 12, 2016
7.410
7.410
7.247
7.247
3,286
-0.13(-1.75%)
Aug 11, 2016
7.345
7.376
7.288
7.376
5,977
+0.10(+1.35%)
Aug 10, 2016
7.314
7.345
7.278
7.278
53,179
-0.06(-0.77%)
Aug 09, 2016
7.340
7.386
7.285
7.335
27,819
+0.05(+0.71%)
Aug 08, 2016
7.283
7.283
7.283
7.283
219
-0.01(-0.07%)
Aug 05, 2016
7.262
7.289
7.262
7.288
2,019
+0.08(+1.07%)
Aug 04, 2016
7.134
7.247
7.134
7.211
3,079
+0.16(+2.34%)
Aug 03, 2016
6.948
7.056
6.948
7.046
7,585
+0.08(+1.18%)
Aug 02, 2016
6.994
7.005
6.963
6.963
7,615
-0.05(-0.66%)
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
.