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
)
11.57
-0.21 (-1.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 9, 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 (%)
Jun 29, 2018
7.505
7.541
7.482
7.489
6,877
+0.05(+0.61%)
Jun 28, 2018
7.404
7.443
7.359
7.443
9,635
+0.15(+2.07%)
Jun 27, 2018
7.502
7.508
7.281
7.292
4,486
-0.26(-3.42%)
Jun 26, 2018
7.508
7.567
7.508
7.550
3,539
+0.07(+0.91%)
Jun 25, 2018
7.482
7.482
7.482
7.482
1,980
-0.03(-0.35%)
Jun 22, 2018
7.508
7.508
7.508
7.508
441
-0.02(-0.26%)
Jun 21, 2018
7.776
7.776
7.515
7.528
8,450
-0.14(-1.84%)
Jun 20, 2018
7.668
7.668
7.668
7.668
3,617
+0.19(+2.52%)
Jun 19, 2018
7.480
7.480
7.480
7.480
1,046
-0.06(-0.81%)
Jun 18, 2018
7.429
7.562
7.429
7.541
8,091
-0.05(-0.70%)
Jun 15, 2018
7.531
7.594
7.531
7.594
2,633
+0.03(+0.39%)
Jun 14, 2018
7.802
7.807
7.565
7.565
6,580
-0.18(-2.37%)
Jun 13, 2018
7.796
7.831
7.748
7.748
12,822
-0.01(-0.15%)
Jun 12, 2018
7.808
7.896
7.737
7.760
70,727
+0.06(+0.77%)
Jun 11, 2018
7.867
7.908
7.701
7.701
12,532
-0.09(-1.14%)
Jun 08, 2018
7.642
7.822
7.536
7.790
12,999
+0.40(+5.37%)
Jun 07, 2018
7.671
7.671
7.049
7.393
50,188
-0.40(-5.10%)
Jun 06, 2018
7.894
7.894
7.790
7.790
4,059
-0.15(-1.87%)
Jun 05, 2018
8.122
8.179
7.938
7.938
26,980
-0.37(-4.49%)
Jun 04, 2018
8.199
8.311
8.199
8.311
8,494
+0.22(+2.71%)
Jun 01, 2018
8.145
8.145
7.932
8.092
11,720
+0.05(+0.59%)
May 31, 2018
8.009
8.098
8.009
8.045
11,200
+0.04(+0.52%)
May 30, 2018
7.962
8.009
7.861
8.003
9,514
+0.11(+1.35%)
May 29, 2018
8.039
8.039
7.896
7.896
2,962
-0.49(-5.80%)
May 25, 2018
8.382
8.382
8.382
0
-0.14(-1.60%)
May 24, 2018
8.478
8.519
8.478
8.519
1,698
-0.16(-1.81%)
May 22, 2018
8.675
8.675
8.675
197
+0.25(+2.92%)
May 21, 2018
8.489
8.513
8.430
8.430
9,762
+0.10(+1.14%)
May 18, 2018
8.335
8.353
8.236
8.334
12,503
-0.24(-2.84%)
May 17, 2018
8.578
8.578
8.578
8.578
428
-0.23(-2.56%)
May 16, 2018
8.832
8.874
8.803
8.803
9,377
+0.12(+1.43%)
May 15, 2018
8.673
8.696
8.602
8.678
26,594
-0.14(-1.55%)
May 14, 2018
9.022
9.022
8.803
8.815
26,641
-0.24(-2.62%)
May 11, 2018
9.241
9.241
9.022
9.052
82,112
-0.14(-1.48%)
May 10, 2018
9.182
9.188
9.179
9.188
2,140
+0.23(+2.51%)
May 09, 2018
8.927
8.963
8.924
8.963
9,176
-0.04(-0.46%)
May 08, 2018
8.886
9.004
8.856
9.004
9,998
+0.07(+0.73%)
May 07, 2018
9.106
9.106
8.939
8.939
9,686
-0.20(-2.24%)
May 04, 2018
9.028
9.143
9.016
9.143
2,765
+0.04(+0.49%)
May 03, 2018
9.238
9.238
9.069
9.099
7,944
-0.09(-1.03%)
May 02, 2018
9.283
9.283
9.194
9.194
779
-0.14(-1.46%)
May 01, 2018
9.271
9.366
9.271
9.330
28,824
-0.09(-1.01%)
Apr 30, 2018
9.526
9.526
9.425
9.425
30,299
-0.15(-1.55%)
Apr 27, 2018
9.650
9.650
9.573
9.573
6,421
+0.05(+0.50%)
Apr 26, 2018
9.514
9.526
9.495
9.526
6,880
+0.11(+1.13%)
Apr 25, 2018
9.407
9.431
9.306
9.419
2,181
-0.07(-0.75%)
Apr 24, 2018
9.656
9.656
9.478
9.490
2,093
-0.06(-0.62%)
Apr 23, 2018
9.662
9.662
9.549
9.549
2,218
-0.11(-1.11%)
Apr 20, 2018
9.644
9.674
9.644
9.656
12,945
-0.05(-0.54%)
Apr 19, 2018
9.691
9.709
9.668
9.709
4,358
-0.04(-0.43%)
Apr 18, 2018
9.715
9.751
9.715
9.751
2,074
+0.24(+2.55%)
Apr 17, 2018
9.508
9.520
9.508
9.508
1,973
+0.14(+1.45%)
Apr 16, 2018
9.360
9.372
9.360
9.372
622
-0.09(-1.00%)
Apr 13, 2018
9.461
9.466
9.461
9.466
1,468
-0.12(-1.24%)
Apr 12, 2018
9.585
9.626
9.585
9.585
18,217
+0.02(+0.25%)
Apr 11, 2018
9.520
9.561
9.520
9.561
3,183
+0.11(+1.20%)
Apr 10, 2018
9.306
9.447
9.300
9.447
4,736
+0.16(+1.71%)
Apr 09, 2018
9.508
9.529
9.289
9.289
3,723
-0.30(-3.15%)
Apr 06, 2018
9.680
9.691
9.566
9.591
3,415
-0.15(-1.49%)
Apr 05, 2018
9.804
9.816
9.736
9.736
3,747
+0.10(+1.02%)
Apr 04, 2018
9.520
9.669
9.520
9.638
76,916
-0.04(-0.37%)
Apr 03, 2018
9.840
9.840
9.674
9.674
1,666
-0.13(-1.33%)
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
.