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
)
11.82
+0.01 (+0.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jan 28, 2016
3.960
3.960
3.960
3.960
983
+0.08(+2.10%)
Jan 26, 2016
3.818
3.879
3.879
3.879
6,097
-0.05(-1.29%)
Jan 25, 2016
3.945
3.945
3.930
3.930
2,470
+0.11(+2.93%)
Jan 20, 2016
3.808
3.818
3.818
3.818
1,573
-0.09(-2.35%)
Jan 19, 2016
3.910
3.910
3.910
3.910
324
-0.06(-1.52%)
Jan 15, 2016
3.970
3.970
3.970
3.970
786
-0.10(-2.38%)
Jan 14, 2016
4.067
4.067
4.067
4.067
393
-0.03(-0.77%)
Jan 13, 2016
4.184
4.184
4.072
4.099
1,376
-0.02(-0.46%)
Jan 12, 2016
4.108
4.118
4.108
4.118
983
-0.04(-0.86%)
Jan 07, 2016
4.153
4.153
4.153
4.153
80
-0.19(-4.31%)
Jan 05, 2016
4.341
4.341
4.341
4.341
137
+0.02(+0.45%)
Jan 04, 2016
4.321
4.321
4.316
4.321
3,304
-0.18(-4.06%)
Dec 31, 2015
4.458
4.504
4.504
4.504
1,967
-0.02(-0.48%)
Dec 30, 2015
4.501
4.526
4.501
4.526
1,190
-0.15(-3.17%)
Dec 28, 2015
4.636
4.674
4.674
4.674
5,311
+0.12(+2.58%)
Dec 23, 2015
4.560
4.556
4.556
4.556
2,557
+0.06(+1.39%)
Dec 22, 2015
4.479
4.494
4.460
4.494
2,773
-0.00(-0.09%)
Dec 21, 2015
4.498
4.498
4.498
4.498
196
-0.03(-0.66%)
Dec 18, 2015
4.667
4.667
4.528
4.528
1,081
-0.29(-6.03%)
Dec 17, 2015
4.765
4.818
4.765
4.818
1,614
+0.05(+1.15%)
Dec 16, 2015
4.662
4.763
4.341
4.763
15,878
+0.04(+0.80%)
Dec 14, 2015
4.723
4.726
4.726
4.726
98
-0.16(-3.37%)
Dec 10, 2015
5.002
4.890
4.890
4.890
5,114
-0.16(-3.12%)
Dec 09, 2015
5.068
5.084
5.048
5.048
27,145
+0.09(+1.85%)
Dec 08, 2015
4.875
4.962
4.867
4.957
98,668
-0.08(-1.61%)
Dec 07, 2015
5.033
5.038
5.033
5.038
3,894
-0.00(-0.06%)
Dec 04, 2015
5.063
5.063
5.014
5.041
2,368
-0.08(-1.53%)
Dec 03, 2015
5.119
5.119
5.119
5.119
196
+0.17(+3.39%)
Dec 02, 2015
4.911
4.951
4.890
4.951
7,388
+0.11(+2.27%)
Dec 01, 2015
4.832
4.855
4.832
4.842
3,944
-0.06(-1.31%)
Nov 30, 2015
5.038
5.038
4.901
4.906
9,982
-0.15(-3.02%)
Nov 27, 2015
5.135
5.135
5.058
5.058
981
-0.17(-3.30%)
Nov 25, 2015
5.251
5.231
5.231
5.231
1,770
-0.08(-1.54%)
Nov 23, 2015
5.394
5.313
5.313
5.313
1,573
-0.21(-3.72%)
Nov 20, 2015
5.394
5.518
5.394
5.518
5,016
+0.16(+2.95%)
Nov 19, 2015
5.368
5.368
5.360
5.360
2,059
+0.12(+2.22%)
Nov 18, 2015
5.241
5.244
5.241
5.244
895
+0.15(+2.94%)
Nov 17, 2015
5.089
5.094
5.079
5.094
5,114
+0.01(+0.10%)
Nov 16, 2015
5.023
5.089
5.023
5.089
1,475
+0.06(+1.11%)
Nov 13, 2015
5.046
5.046
5.033
5.033
790
-0.12(-2.37%)
Nov 12, 2015
5.112
5.155
5.112
5.155
786
+0.17(+3.48%)
Nov 10, 2015
4.982
4.982
4.982
4.982
196
-0.08(-1.61%)
Nov 09, 2015
5.058
5.099
5.030
5.063
8,643
-0.12(-2.34%)
Nov 06, 2015
5.150
5.185
5.033
5.185
15,345
-0.06(-1.17%)
Nov 05, 2015
5.135
5.246
5.135
5.246
34,510
+0.39(+8.06%)
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
.