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 (%)
Jun 30, 2017
7.384
7.432
7.341
7.400
142,115
+0.08(+1.03%)
Jun 29, 2017
7.357
7.367
7.287
7.325
28,199
-0.04(-0.51%)
Jun 28, 2017
7.266
7.362
7.249
7.362
60,125
+0.12(+1.70%)
Jun 27, 2017
7.292
7.292
7.196
7.239
195,375
-0.09(-1.17%)
Jun 26, 2017
7.260
7.332
7.244
7.325
112,149
+0.18(+2.48%)
Jun 23, 2017
7.144
7.180
7.131
7.147
42,439
+0.01(+0.08%)
Jun 22, 2017
7.147
7.196
7.121
7.142
14,634
+0.06(+0.81%)
Jun 21, 2017
7.154
7.154
7.080
7.085
16,511
-0.04(-0.51%)
Jun 20, 2017
7.294
7.294
7.116
7.122
25,574
-0.23(-3.12%)
Jun 19, 2017
7.335
7.393
7.320
7.351
81,115
-0.02(-0.21%)
Jun 16, 2017
7.335
7.372
7.278
7.367
137,003
+0.07(+0.93%)
Jun 15, 2017
7.309
7.309
7.226
7.299
243,665
-0.06(-0.85%)
Jun 14, 2017
7.372
7.419
7.299
7.361
154,187
+0.06(+0.86%)
Jun 13, 2017
7.236
7.320
7.205
7.299
706,087
+0.01(+0.14%)
Jun 12, 2017
7.314
7.361
7.210
7.288
646,579
-0.04(-0.50%)
Jun 09, 2017
7.502
7.502
7.304
7.325
19,402,774
-0.15(-2.02%)
Jun 08, 2017
7.471
7.492
7.382
7.476
344,530
-0.06(-0.83%)
Jun 07, 2017
7.565
7.591
7.476
7.539
4,472,952
-0.03(-0.34%)
Jun 06, 2017
7.517
7.565
7.455
7.565
18,659
+0.10(+1.40%)
Jun 05, 2017
7.471
7.523
7.446
7.460
20,577
-0.07(-0.97%)
Jun 02, 2017
7.559
7.582
7.487
7.533
21,761
+0.04(+0.49%)
Jun 01, 2017
7.737
7.742
7.497
7.497
143,110
-0.14(-1.84%)
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%)
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
.