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 (%)
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%)
Apr 02, 2018
9.869
9.899
9.686
9.804
8,869
+0.21(+2.22%)
Mar 28, 2018
9.591
9.591
9.591
0
-0.13(-1.34%)
Mar 27, 2018
9.832
9.832
9.721
9.721
3,171
-0.24(-2.38%)
Mar 26, 2018
9.893
9.958
9.846
9.958
22,051
+0.08(+0.78%)
Mar 23, 2018
9.781
9.881
9.757
9.881
14,522
+0.06(+0.60%)
Mar 22, 2018
9.905
9.905
9.810
9.822
2,305
-0.14(-1.38%)
Mar 21, 2018
9.935
9.959
9.900
9.959
1,737
+0.17(+1.74%)
Mar 20, 2018
9.851
9.862
9.788
9.788
5,397
-0.08(-0.83%)
Mar 19, 2018
9.871
9.924
9.841
9.871
31,499
-0.09(-0.89%)
Mar 16, 2018
9.900
9.959
9.900
9.959
17,282
-0.01(-0.13%)
Mar 15, 2018
10.06
10.06
9.934
9.971
2,827
-0.09(-0.87%)
Mar 14, 2018
10.03
10.06
10.03
10.06
796
-0.03(-0.29%)
Mar 13, 2018
10.19
10.20
10.09
10.09
5,911
-0.07(-0.69%)
Mar 12, 2018
10.13
10.16
10.11
10.16
2,171
+0.12(+1.17%)
Mar 09, 2018
10.03
10.04
10.03
10.04
21,108
+0.17(+1.73%)
Mar 08, 2018
9.924
9.924
9.807
9.871
1,926
-0.08(-0.83%)
Mar 07, 2018
9.982
9.994
9.865
9.953
6,605
-0.15(-1.45%)
Mar 06, 2018
10.10
10.15
10.08
10.10
5,267
+0.07(+0.70%)
Mar 05, 2018
10.02
10.05
10.02
10.03
12,007
+0.02(+0.23%)
Mar 02, 2018
9.886
10.01
9.871
10.01
3,051
-0.02(-0.23%)
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
.