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
)
11.91
+0.10 (+0.85%)
Streaming Delayed Price
Updated: 12:09 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, 2017
8.780
8.819
8.754
8.802
16,876
+0.02(+0.19%)
Oct 30, 2017
8.897
8.943
8.774
8.786
27,347
-0.28(-3.07%)
Oct 27, 2017
9.053
9.075
8.986
9.064
12,197
+0.12(+1.31%)
Oct 26, 2017
9.013
9.013
8.947
8.947
12,554
-0.19(-2.10%)
Oct 25, 2017
9.237
9.237
9.053
9.139
2,009
+0.00(+0.03%)
Oct 24, 2017
9.159
9.164
9.053
9.136
12,863
-0.07(-0.73%)
Oct 23, 2017
9.337
9.337
9.203
9.203
6,634
-0.19(-2.02%)
Oct 20, 2017
9.415
9.415
9.381
9.392
2,415
+0.06(+0.60%)
Oct 19, 2017
9.276
9.348
9.253
9.337
14,167
-0.06(-0.63%)
Oct 18, 2017
9.337
9.396
9.320
9.396
2,248
+0.11(+1.17%)
Oct 17, 2017
9.420
9.420
9.287
9.287
2,839
-0.17(-1.75%)
Oct 16, 2017
9.582
9.604
9.452
9.452
5,397
-0.11(-1.12%)
Oct 13, 2017
9.571
9.571
9.521
9.560
1,165
+0.07(+0.76%)
Oct 12, 2017
9.532
9.532
9.478
9.487
5,036
-0.04(-0.47%)
Oct 11, 2017
9.604
9.604
9.509
9.532
9,397
+0.02(+0.18%)
Oct 10, 2017
9.532
9.554
9.476
9.515
8,853
+0.13(+1.42%)
Oct 09, 2017
9.387
9.387
9.353
9.381
2,854
-0.13(-1.35%)
Oct 06, 2017
9.454
9.526
9.392
9.509
21,215
-0.11(-1.11%)
Oct 05, 2017
9.777
9.799
9.616
9.616
7,338
-0.01(-0.11%)
Oct 04, 2017
9.587
9.671
9.587
9.626
20,385
+0.06(+0.64%)
Oct 03, 2017
9.459
9.571
9.459
9.565
29,585
+0.24(+2.63%)
Oct 02, 2017
9.267
9.320
9.264
9.320
35,045
+0.09(+0.97%)
Sep 29, 2017
9.142
9.239
9.142
9.231
18,252
+0.19(+2.16%)
Sep 28, 2017
9.019
9.086
9.019
9.036
16,903
+0.04(+0.50%)
Sep 27, 2017
9.164
9.198
8.953
8.992
26,762
-0.29(-3.12%)
Sep 26, 2017
9.331
9.331
9.259
9.281
45,894
-0.02(-0.24%)
Sep 25, 2017
9.415
9.431
9.303
9.303
10,582
-0.26(-2.68%)
Sep 22, 2017
9.582
9.604
9.543
9.560
5,429
+0.00(+0.00%)
Sep 21, 2017
9.615
9.615
9.521
9.560
26,013
-0.13(-1.36%)
Sep 20, 2017
9.788
9.788
9.584
9.691
57,847
+0.03(+0.28%)
Sep 19, 2017
9.696
9.701
9.664
9.664
4,159
-0.01(-0.11%)
Sep 18, 2017
9.739
9.750
9.664
9.675
16,216
-0.08(-0.83%)
Sep 15, 2017
9.672
9.777
9.672
9.755
6,787
+0.11(+1.17%)
Sep 14, 2017
9.530
9.643
9.525
9.643
13,663
+0.16(+1.70%)
Sep 13, 2017
9.450
9.524
9.430
9.482
17,782
-0.05(-0.56%)
Sep 12, 2017
9.578
9.643
9.500
9.535
15,188
-0.13(-1.39%)
Sep 11, 2017
9.729
9.766
9.669
9.669
11,166
+0.09(+0.90%)
Sep 08, 2017
9.648
9.648
9.584
9.584
23,458
-0.05(-0.56%)
Sep 07, 2017
9.637
9.648
9.600
9.637
28,317
+0.11(+1.18%)
Sep 06, 2017
9.471
9.533
9.444
9.525
7,802
+0.17(+1.84%)
Sep 05, 2017
9.401
9.444
9.303
9.353
106,884
+0.23(+2.53%)
Sep 01, 2017
9.154
9.170
9.096
9.122
3,503
+0.09(+1.02%)
Aug 31, 2017
9.009
9.030
8.967
9.030
5,249
+0.12(+1.31%)
Aug 30, 2017
8.929
8.929
8.868
8.913
8,527
+0.01(+0.06%)
Aug 29, 2017
8.875
8.930
8.875
8.908
15,119
-0.01(-0.12%)
Aug 28, 2017
8.956
8.985
8.908
8.918
2,750
+0.01(+0.12%)
Aug 25, 2017
8.924
8.993
8.908
8.908
3,496
-0.01(-0.06%)
Aug 24, 2017
8.875
8.932
8.849
8.913
5,969
+0.12(+1.40%)
Aug 23, 2017
8.768
8.817
8.761
8.789
13,634
+0.08(+0.92%)
Aug 22, 2017
8.666
8.763
8.666
8.709
13,343
+0.18(+2.14%)
Aug 21, 2017
8.634
8.634
8.527
8.527
18,552
-0.03(-0.31%)
Aug 18, 2017
8.451
8.553
8.429
8.553
492,118
+0.09(+1.08%)
Aug 17, 2017
8.612
8.612
8.443
8.462
7,297
-0.18(-2.11%)
Aug 16, 2017
8.569
8.645
8.543
8.645
12,333
+0.18(+2.09%)
Aug 15, 2017
8.478
8.494
8.441
8.468
13,028
+0.06(+0.70%)
Aug 14, 2017
8.392
8.553
8.392
8.408
13,689
+0.02(+0.26%)
Aug 11, 2017
8.312
8.438
8.312
8.387
63,265
+0.07(+0.84%)
Aug 10, 2017
8.457
8.457
8.317
8.317
22,260
-0.17(-2.02%)
Aug 09, 2017
8.494
8.510
8.441
8.489
18,412
-0.10(-1.19%)
Aug 08, 2017
8.553
8.634
8.553
8.591
64,362
-0.02(-0.25%)
Aug 07, 2017
8.489
8.612
8.489
8.612
7,420
+0.13(+1.58%)
Aug 04, 2017
8.468
8.489
8.446
8.478
42,325
+0.01(+0.13%)
Aug 03, 2017
8.478
8.478
8.441
8.468
10,771
+0.01(+0.06%)
Aug 02, 2017
8.349
8.484
8.349
8.462
168,250
+0.09(+1.09%)
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
.