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, 2017
9.009
9.030
8.967
9.030
5,249
+0.12(+1.31%)
Aug 30, 2017
8.929
8.929
8.868
8.913
8,527
+0.01(+0.06%)
Aug 29, 2017
8.875
8.930
8.875
8.908
15,119
-0.01(-0.12%)
Aug 28, 2017
8.956
8.985
8.908
8.918
2,750
+0.01(+0.12%)
Aug 25, 2017
8.924
8.993
8.908
8.908
3,496
-0.01(-0.06%)
Aug 24, 2017
8.875
8.932
8.849
8.913
5,969
+0.12(+1.40%)
Aug 23, 2017
8.768
8.817
8.761
8.789
13,634
+0.08(+0.92%)
Aug 22, 2017
8.666
8.763
8.666
8.709
13,343
+0.18(+2.14%)
Aug 21, 2017
8.634
8.634
8.527
8.527
18,552
-0.03(-0.31%)
Aug 18, 2017
8.451
8.553
8.429
8.553
492,118
+0.09(+1.08%)
Aug 17, 2017
8.612
8.612
8.443
8.462
7,297
-0.18(-2.11%)
Aug 16, 2017
8.569
8.645
8.543
8.645
12,333
+0.18(+2.09%)
Aug 15, 2017
8.478
8.494
8.441
8.468
13,028
+0.06(+0.70%)
Aug 14, 2017
8.392
8.553
8.392
8.408
13,689
+0.02(+0.26%)
Aug 11, 2017
8.312
8.438
8.312
8.387
63,265
+0.07(+0.84%)
Aug 10, 2017
8.457
8.457
8.317
8.317
22,260
-0.17(-2.02%)
Aug 09, 2017
8.494
8.510
8.441
8.489
18,412
-0.10(-1.19%)
Aug 08, 2017
8.553
8.634
8.553
8.591
64,362
-0.02(-0.25%)
Aug 07, 2017
8.489
8.612
8.489
8.612
7,420
+0.13(+1.58%)
Aug 04, 2017
8.468
8.489
8.446
8.478
42,325
+0.01(+0.13%)
Aug 03, 2017
8.478
8.478
8.441
8.468
10,771
+0.01(+0.06%)
Aug 02, 2017
8.349
8.484
8.349
8.462
168,250
+0.09(+1.09%)
Aug 01, 2017
8.408
8.431
8.366
8.371
429,662
+0.01(+0.13%)
Jul 31, 2017
8.366
8.371
8.306
8.360
655,183
+0.08(+0.91%)
Jul 28, 2017
8.205
8.285
8.205
8.285
10,596
+0.05(+0.65%)
Jul 27, 2017
8.269
8.281
8.215
8.231
7,247
-0.01(-0.07%)
Jul 26, 2017
8.194
8.252
8.183
8.237
8,656
+0.02(+0.26%)
Jul 25, 2017
8.290
8.290
8.183
8.215
24,424
-0.02(-0.26%)
Jul 24, 2017
8.237
8.248
8.205
8.237
30,598
+0.00(+0.00%)
Jul 21, 2017
8.296
8.301
8.226
8.237
62,667
-0.02(-0.20%)
Jul 20, 2017
8.258
8.264
8.199
8.253
37,286
+0.05(+0.59%)
Jul 19, 2017
8.237
8.269
8.183
8.205
34,763
-0.02(-0.20%)
Jul 18, 2017
8.124
8.226
8.124
8.221
19,187
+0.10(+1.19%)
Jul 17, 2017
8.119
8.162
8.106
8.124
61,567
+0.02(+0.20%)
Jul 14, 2017
8.054
8.135
8.054
8.108
36,170
+0.08(+0.94%)
Jul 13, 2017
8.001
8.033
7.974
8.033
77,860
+0.07(+0.88%)
Jul 12, 2017
7.829
7.968
7.818
7.963
26,101
+0.19(+2.49%)
Jul 11, 2017
7.671
7.770
7.657
7.770
32,776
+0.10(+1.26%)
Jul 10, 2017
7.582
7.673
7.582
7.673
40,863
+0.16(+2.07%)
Jul 07, 2017
7.545
7.545
7.459
7.518
80,544
+0.01(+0.14%)
Jul 06, 2017
7.539
7.539
7.475
7.507
47,098
-0.03(-0.43%)
Jul 05, 2017
7.475
7.550
7.424
7.539
34,316
+0.08(+1.01%)
Jul 03, 2017
7.507
7.518
7.448
7.464
27,894
+0.06(+0.87%)
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%)
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
.