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
)
11.45
-0.12 (-1.04%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2016
7.066
7.097
7.000
7.010
15,325
-0.09(-1.31%)
Jul 29, 2016
7.070
7.113
7.070
7.103
21,044
+0.21(+3.07%)
Jul 28, 2016
6.907
6.974
6.871
6.891
43,538
-0.14(-1.98%)
Jul 27, 2016
7.010
7.030
6.926
7.030
11,920
+0.01(+0.15%)
Jul 26, 2016
7.056
7.056
6.994
7.020
7,157
+0.10(+1.49%)
Jul 25, 2016
7.051
7.051
6.898
6.917
15,637
-0.11(-1.61%)
Jul 22, 2016
6.917
7.030
6.917
7.030
2,353
+0.11(+1.64%)
Jul 21, 2016
6.930
6.953
6.886
6.917
13,594
-0.05(-0.65%)
Jul 20, 2016
7.035
7.035
6.948
6.962
1,460
-0.03(-0.39%)
Jul 19, 2016
6.963
6.990
6.917
6.990
19,203
+0.04(+0.60%)
Jul 18, 2016
6.907
6.963
6.907
6.948
22,866
+0.18(+2.59%)
Jul 15, 2016
6.845
6.850
6.768
6.773
148,636
-0.10(-1.43%)
Jul 14, 2016
6.865
6.943
6.865
6.871
178,300
+0.15(+2.30%)
Jul 13, 2016
6.654
6.748
6.649
6.716
50,953
+0.06(+0.93%)
Jul 12, 2016
6.757
6.819
6.654
6.654
32,274
+0.02(+0.31%)
Jul 11, 2016
6.623
6.695
6.613
6.634
42,613
+0.10(+1.50%)
Jul 08, 2016
6.484
6.592
6.443
6.536
266,253
+0.26(+4.11%)
Jul 07, 2016
6.366
6.427
6.278
6.278
316,687
-0.24(-3.64%)
Jul 05, 2016
6.597
6.597
6.427
6.515
70,349
-0.14(-2.17%)
Jul 01, 2016
6.690
6.659
6.659
6.659
16,140,800
+0.06(+0.86%)
Jun 30, 2016
6.664
6.670
6.517
6.603
396,962
+0.07(+1.11%)
Jun 29, 2016
6.443
6.587
6.443
6.530
713,771
+0.26(+4.10%)
Jun 28, 2016
6.185
6.273
6.185
6.273
40,378
+0.13(+2.10%)
Jun 27, 2016
6.020
6.144
5.953
6.144
118,166
-0.04(-0.58%)
Jun 23, 2016
6.077
6.180
6.180
6.180
69
+0.24(+4.01%)
Jun 22, 2016
6.005
6.005
5.933
5.942
2,910
+0.07(+1.18%)
Jun 20, 2016
5.888
5.872
5.872
5.872
1
+0.12(+2.03%)
Jun 17, 2016
5.755
5.755
5.755
5.755
786
+0.31(+5.61%)
Jun 16, 2016
5.450
5.450
5.450
5.450
982
-0.09(-1.57%)
Jun 15, 2016
5.537
5.537
5.537
5.537
196
-0.04(-0.64%)
Jun 14, 2016
5.562
5.572
5.562
5.572
2,358
-0.09(-1.53%)
Jun 13, 2016
5.654
5.659
5.654
5.659
534
-0.28(-4.79%)
Jun 09, 2016
5.923
5.944
5.944
5.944
2,947
-0.05(-0.76%)
Jun 08, 2016
5.989
5.989
5.989
5.989
451
+0.22(+3.79%)
Jun 07, 2016
5.766
5.776
5.766
5.771
19,260
-0.01(-0.18%)
Jun 06, 2016
5.725
5.781
5.725
5.781
26,474
+0.12(+2.16%)
Jun 03, 2016
5.659
5.663
5.659
5.659
1,650
+0.32(+5.91%)
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
.