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
)
11.44
-0.01 (-0.13%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
May 31, 2017
7.732
7.732
7.627
7.638
40,506
-0.10(-1.35%)
May 30, 2017
7.747
7.758
7.679
7.742
44,404
+0.05(+0.61%)
May 26, 2017
7.695
7.726
7.664
7.695
48,693
+0.13(+1.65%)
May 25, 2017
7.617
7.617
7.481
7.570
36,135
+0.07(+0.97%)
May 24, 2017
7.565
7.664
7.497
7.497
39,883
-0.04(-0.48%)
May 23, 2017
7.382
7.539
7.382
7.533
63,969
+0.23(+3.14%)
May 22, 2017
7.351
7.419
7.200
7.304
288,835
-0.25(-3.25%)
May 19, 2017
7.414
7.549
7.288
7.549
909,796
+0.58(+8.38%)
May 18, 2017
7.252
7.507
6.757
6.965
294,657
-1.35(-16.19%)
May 17, 2017
8.467
8.514
8.310
8.310
50,868
-0.29(-3.36%)
May 16, 2017
8.524
8.599
8.506
8.599
32,345
+0.11(+1.25%)
May 15, 2017
8.501
8.524
8.462
8.493
54,292
+0.09(+1.12%)
May 12, 2017
8.362
8.451
8.362
8.399
30,221
+0.15(+1.77%)
May 11, 2017
8.227
8.284
8.216
8.253
87,510
+0.08(+0.96%)
May 10, 2017
8.263
8.269
8.175
8.175
77,910
+0.10(+1.23%)
May 09, 2017
7.961
8.076
7.961
8.076
11,535
+0.23(+2.92%)
May 08, 2017
7.909
7.970
7.846
7.846
15,126
-0.16(-2.02%)
May 05, 2017
8.008
8.044
7.982
8.008
135,384
+0.14(+1.82%)
May 04, 2017
8.034
8.034
7.820
7.864
61,343
-0.27(-3.36%)
May 03, 2017
8.203
8.203
8.067
8.138
105,997
-0.05(-0.64%)
May 02, 2017
8.034
8.211
8.034
8.190
69,107
+0.19(+2.35%)
May 01, 2017
7.942
8.029
7.942
8.003
21,667
+0.10(+1.32%)
Apr 28, 2017
7.742
7.961
7.742
7.898
38,931
+0.09(+1.20%)
Apr 27, 2017
7.871
7.871
7.758
7.805
22,768
-0.04(-0.53%)
Apr 26, 2017
7.815
7.902
7.742
7.846
41,747
-0.06(-0.73%)
Apr 25, 2017
7.815
7.935
7.773
7.904
146,467
+0.01(+0.13%)
Apr 24, 2017
7.909
7.956
7.857
7.893
13,068
+0.16(+2.09%)
Apr 21, 2017
7.778
7.797
7.726
7.732
52,809
-0.05(-0.62%)
Apr 20, 2017
7.747
7.862
7.737
7.780
91,753
-0.01(-0.17%)
Apr 19, 2017
7.900
7.909
7.780
7.793
16,821
-0.12(-1.53%)
Apr 18, 2017
7.910
8.024
7.904
7.914
30,732
-0.07(-0.85%)
Apr 17, 2017
7.919
8.008
7.906
7.982
336,681
+0.25(+3.24%)
Apr 13, 2017
7.857
7.940
7.732
7.732
23,126
-0.19(-2.37%)
Apr 12, 2017
7.919
7.951
7.859
7.919
30,856
-0.12(-1.49%)
Apr 11, 2017
7.940
8.039
7.852
8.039
59,737
+0.05(+0.67%)
Apr 10, 2017
7.977
7.985
7.919
7.985
10,329
+0.00(+0.04%)
Apr 07, 2017
7.945
8.083
7.940
7.982
11,577
+0.00(+0.05%)
Apr 06, 2017
8.117
8.138
7.978
7.978
17,631
-0.19(-2.35%)
Apr 05, 2017
8.368
8.409
8.159
8.169
137,135
-0.12(-1.45%)
Apr 04, 2017
8.164
8.315
8.140
8.289
11,115
+0.05(+0.63%)
Apr 03, 2017
8.212
8.248
8.130
8.237
53,806
+0.08(+0.96%)
Mar 31, 2017
8.043
8.211
7.992
8.159
42,570
+0.10(+1.23%)
Mar 30, 2017
8.128
8.190
8.060
8.060
15,247
-0.17(-2.03%)
Mar 29, 2017
8.055
8.227
8.055
8.227
21,189
+0.13(+1.61%)
Mar 28, 2017
8.024
8.107
8.008
8.096
17,170
-0.02(-0.19%)
Mar 27, 2017
8.034
8.114
7.966
8.112
38,241
-0.02(-0.26%)
Mar 24, 2017
8.039
8.133
8.039
8.133
32,807
+0.09(+1.17%)
Mar 23, 2017
8.029
8.117
7.961
8.039
66,238
-0.08(-1.04%)
Mar 22, 2017
8.020
8.149
7.992
8.123
28,904
+0.04(+0.45%)
Mar 21, 2017
8.295
8.326
8.066
8.087
92,941
-0.32(-3.76%)
Mar 20, 2017
8.258
8.414
8.258
8.403
87,330
+0.09(+1.03%)
Mar 17, 2017
8.422
8.422
8.224
8.318
57,991
-0.08(-0.90%)
Mar 16, 2017
8.450
8.487
8.377
8.393
16,776
-0.03(-0.31%)
Mar 15, 2017
8.139
8.486
8.062
8.419
40,225
+0.24(+2.92%)
Mar 14, 2017
8.232
8.258
8.113
8.180
85,827
-0.11(-1.31%)
Mar 13, 2017
8.134
8.289
8.134
8.289
15,298
+0.13(+1.59%)
Mar 10, 2017
8.170
8.170
8.066
8.160
34,891
+0.15(+1.90%)
Mar 09, 2017
8.154
8.175
7.978
8.008
22,528
-0.12(-1.52%)
Mar 08, 2017
8.377
8.377
8.123
8.131
105,945
-0.31(-3.72%)
Mar 07, 2017
8.540
8.564
8.445
8.445
28,927
-0.01(-0.11%)
Mar 06, 2017
8.512
8.592
8.451
8.454
43,005
-0.07(-0.86%)
Mar 03, 2017
8.398
8.583
8.377
8.528
28,321
+0.20(+2.43%)
Mar 02, 2017
8.538
8.538
8.326
8.326
42,729
-0.29(-3.31%)
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
.