Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.53 +0.24 (+1.95%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.42 16.59 16.42 16.58 10,162 +0.35(+2.16%)
Sep 28, 2017 16.20 16.32 16.20 16.23 9,411 +0.08(+0.50%)
Sep 27, 2017 16.46 16.52 16.08 16.15 14,900 -0.52(-3.12%)
Sep 26, 2017 16.76 16.76 16.63 16.67 25,552 -0.04(-0.24%)
Sep 25, 2017 16.91 16.94 16.71 16.71 5,892 -0.46(-2.68%)
Sep 22, 2017 17.21 17.25 17.14 17.17 3,023 +0.00(+0.00%)
Sep 21, 2017 17.27 17.27 17.10 17.17 14,483 -0.89(-4.93%)
Sep 20, 2017 18.24 18.24 17.86 18.06 31,041 +0.05(+0.28%)
Sep 19, 2017 18.07 18.08 18.01 18.01 2,232 -0.02(-0.11%)
Sep 18, 2017 18.15 18.17 18.01 18.03 8,702 -0.15(-0.83%)
Sep 15, 2017 18.02 18.22 18.02 18.18 3,642 +0.21(+1.17%)
Sep 14, 2017 17.76 17.97 17.75 17.97 7,332 +0.30(+1.70%)
Sep 13, 2017 17.61 17.75 17.57 17.67 9,542 -0.10(-0.56%)
Sep 12, 2017 17.85 17.97 17.70 17.77 8,150 -0.25(-1.39%)
Sep 11, 2017 18.13 18.20 18.02 18.02 5,992 +0.16(+0.90%)
Sep 08, 2017 17.98 17.98 17.86 17.86 12,588 -0.10(-0.56%)
Sep 07, 2017 17.96 17.98 17.89 17.96 15,195 +0.21(+1.18%)
Sep 06, 2017 17.65 17.77 17.60 17.75 4,187 +0.32(+1.84%)
Sep 05, 2017 17.52 17.60 17.34 17.43 57,354 +0.43(+2.53%)
Sep 01, 2017 17.06 17.09 16.95 17.00 1,880 +0.17(+1.02%)
Aug 31, 2017 16.79 16.83 16.71 16.83 2,817 +0.22(+1.31%)
Aug 30, 2017 16.64 16.64 16.53 16.61 4,576 +0.01(+0.06%)
Aug 29, 2017 16.54 16.64 16.54 16.60 8,113 -0.02(-0.12%)
Aug 28, 2017 16.69 16.74 16.60 16.62 1,476 +0.02(+0.12%)
Aug 25, 2017 16.63 16.76 16.60 16.60 1,876 -0.01(-0.06%)
Aug 24, 2017 16.54 16.64 16.49 16.61 3,203 +0.23(+1.40%)
Aug 23, 2017 16.34 16.43 16.33 16.38 7,316 +0.15(+0.92%)
Aug 22, 2017 16.15 16.33 16.15 16.23 7,160 +0.34(+2.14%)
Aug 21, 2017 16.09 16.09 15.89 15.89 9,955 -0.05(-0.31%)
Aug 18, 2017 15.75 15.94 15.71 15.94 264,070 +0.17(+1.08%)
Aug 17, 2017 16.05 16.05 15.73 15.77 3,916 -0.34(-2.11%)
Aug 16, 2017 15.97 16.11 15.92 16.11 6,618 +0.33(+2.09%)
Aug 15, 2017 15.80 15.83 15.73 15.78 6,991 +0.11(+0.70%)
Aug 14, 2017 15.64 15.94 15.64 15.67 7,346 +0.04(+0.26%)
Aug 11, 2017 15.49 15.72 15.49 15.63 33,948 +0.13(+0.84%)
Aug 10, 2017 15.76 15.76 15.50 15.50 11,945 -0.32(-2.02%)
Aug 09, 2017 15.83 15.86 15.73 15.82 9,880 -0.19(-1.19%)
Aug 08, 2017 15.94 16.09 15.94 16.01 34,537 -0.04(-0.25%)
Aug 07, 2017 15.82 16.05 15.82 16.05 3,982 +0.25(+1.58%)
Aug 04, 2017 15.78 15.82 15.74 15.80 22,712 +0.02(+0.13%)
Aug 03, 2017 15.80 15.80 15.73 15.78 5,780 +0.01(+0.06%)
Aug 02, 2017 15.56 15.81 15.56 15.77 90,283 +0.17(+1.09%)
Aug 01, 2017 15.67 15.71 15.59 15.60 230,556 +0.02(+0.13%)
Jul 31, 2017 15.59 15.60 15.48 15.58 351,570 +0.14(+0.91%)
Jul 28, 2017 15.29 15.44 15.29 15.44 5,686 +0.10(+0.65%)
Jul 27, 2017 15.41 15.43 15.31 15.34 3,889 -0.01(-0.07%)
Jul 26, 2017 15.27 15.38 15.25 15.35 4,645 +0.04(+0.26%)
Jul 25, 2017 15.45 15.45 15.25 15.31 13,106 -0.04(-0.26%)
Jul 24, 2017 15.35 15.37 15.29 15.35 16,419 +0.00(+0.00%)
Jul 21, 2017 15.46 15.47 15.33 15.35 33,627 -0.03(-0.20%)
Jul 20, 2017 15.39 15.40 15.28 15.38 20,008 +0.09(+0.59%)
Jul 19, 2017 15.35 15.41 15.25 15.29 18,654 -0.03(-0.20%)
Jul 18, 2017 15.14 15.33 15.14 15.32 10,296 +0.18(+1.19%)
Jul 17, 2017 15.13 15.21 15.11 15.14 33,037 +0.03(+0.20%)
Jul 14, 2017 15.01 15.16 15.01 15.11 19,409 +0.14(+0.94%)
Jul 13, 2017 14.91 14.97 14.86 14.97 41,780 +0.13(+0.88%)
Jul 12, 2017 14.59 14.85 14.57 14.84 14,006 +0.36(+2.49%)
Jul 11, 2017 14.29 14.48 14.27 14.48 17,588 +0.18(+1.26%)
Jul 10, 2017 14.13 14.30 14.13 14.30 21,927 +0.29(+2.07%)
Jul 07, 2017 14.06 14.06 13.90 14.01 43,220 +0.02(+0.14%)
Jul 06, 2017 14.05 14.05 13.93 13.99 25,273 -0.06(-0.43%)
Jul 05, 2017 13.93 14.07 13.84 14.05 18,414 +0.14(+1.01%)
Jul 03, 2017 13.99 14.01 13.88 13.91 14,968 +0.12(+0.87%)
Jun 30, 2017 13.76 13.85 13.68 13.79 76,259 +0.14(+1.03%)
Jun 29, 2017 13.71 13.73 13.58 13.65 15,132 -0.07(-0.51%)
Jun 28, 2017 13.54 13.72 13.51 13.72 32,263 +0.23(+1.70%)
Jun 27, 2017 13.59 13.59 13.41 13.49 104,838 -0.16(-1.17%)
Jun 26, 2017 13.53 13.66 13.50 13.65 60,179 +0.33(+2.48%)
Jun 23, 2017 13.31 13.38 13.29 13.32 22,773 +0.01(+0.08%)
Jun 22, 2017 13.32 13.41 13.27 13.31 7,853 -0.28(-2.06%)
Jun 21, 2017 13.72 13.72 13.58 13.59 8,608 -0.07(-0.51%)
Jun 20, 2017 13.99 13.99 13.65 13.66 13,333 -0.44(-3.12%)
Jun 19, 2017 14.07 14.18 14.04 14.10 42,289 -0.03(-0.21%)
Jun 16, 2017 14.07 14.14 13.96 14.13 71,426 +0.13(+0.93%)
Jun 15, 2017 14.02 14.02 13.86 14.00 127,034 -0.12(-0.85%)
Jun 14, 2017 14.14 14.23 14.00 14.12 80,385 +0.12(+0.86%)
Jun 13, 2017 13.88 14.04 13.82 14.00 368,115 +0.02(+0.14%)
Jun 12, 2017 14.03 14.12 13.83 13.98 337,091 -0.07(-0.50%)
Jun 09, 2017 14.39 14.39 14.01 14.05 10,115,538 -0.29(-2.02%)
Jun 08, 2017 14.33 14.37 14.16 14.34 179,619 -0.12(-0.83%)
Jun 07, 2017 14.51 14.56 14.34 14.46 2,331,951 -0.05(-0.34%)
Jun 06, 2017 14.42 14.51 14.30 14.51 9,728 +0.20(+1.40%)
Jun 05, 2017 14.33 14.43 14.28 14.31 10,728 -0.14(-0.97%)
Jun 02, 2017 14.50 14.54 14.36 14.45 11,345 +0.07(+0.49%)
Jun 01, 2017 14.84 14.85 14.38 14.38 74,610 -0.27(-1.84%)
May 31, 2017 14.83 14.83 14.63 14.65 21,118 -0.20(-1.35%)
May 30, 2017 14.86 14.88 14.73 14.85 23,150 +0.09(+0.61%)
May 26, 2017 14.76 14.82 14.70 14.76 25,386 +0.24(+1.65%)
May 25, 2017 14.61 14.61 14.35 14.52 18,839 +0.14(+0.97%)
May 24, 2017 14.51 14.70 14.38 14.38 20,793 -0.07(-0.48%)
May 23, 2017 14.16 14.46 14.16 14.45 33,350 +0.44(+3.14%)
May 22, 2017 14.10 14.23 13.81 14.01 150,583 -0.47(-3.25%)
May 19, 2017 14.22 14.48 13.98 14.48 474,318 +1.12(+8.38%)
May 18, 2017 13.91 14.40 12.96 13.36 153,618 -2.58(-16.19%)
May 17, 2017 16.24 16.33 15.94 15.94 26,520 -0.55(-3.36%)
May 16, 2017 16.35 16.49 16.32 16.49 16,863 +0.20(+1.25%)
May 15, 2017 16.31 16.35 16.23 16.29 28,305 +0.18(+1.12%)
May 12, 2017 16.04 16.21 16.04 16.11 15,756 +0.28(+1.77%)
May 11, 2017 15.78 15.89 15.76 15.83 45,623 +0.15(+0.96%)
May 10, 2017 15.85 15.86 15.68 15.68 40,618 +0.19(+1.23%)
May 09, 2017 15.27 15.49 15.27 15.49 6,014 +0.44(+2.92%)
May 08, 2017 15.17 15.29 15.05 15.05 7,886 -0.31(-2.02%)
May 05, 2017 15.36 15.43 15.31 15.36 70,582 +0.27(+1.82%)
May 04, 2017 15.41 15.41 15.00 15.09 31,981 -0.52(-3.36%)
May 03, 2017 15.73 15.73 15.47 15.61 55,261 -0.10(-0.64%)
May 02, 2017 15.41 15.75 15.41 15.71 36,029 +0.36(+2.35%)
May 01, 2017 15.23 15.40 15.23 15.35 11,296 +0.20(+1.32%)
Apr 28, 2017 14.85 15.27 14.85 15.15 20,297 +0.18(+1.20%)
Apr 27, 2017 15.10 15.10 14.88 14.97 11,870 -0.08(-0.53%)
Apr 26, 2017 14.99 15.16 14.85 15.05 21,765 -0.11(-0.73%)
Apr 25, 2017 14.99 15.22 14.91 15.16 76,360 +0.02(+0.13%)
Apr 24, 2017 15.17 15.26 15.07 15.14 6,813 +0.31(+2.09%)
Apr 21, 2017 14.92 14.96 14.82 14.83 27,532 -0.09(-0.62%)
Apr 20, 2017 14.86 15.08 14.84 14.92 47,835 -0.03(-0.17%)
Apr 19, 2017 15.15 15.17 14.92 14.95 8,770 -0.23(-1.53%)
Apr 18, 2017 15.17 15.39 15.16 15.18 16,022 -0.13(-0.85%)
Apr 17, 2017 15.19 15.36 15.16 15.31 175,527 +0.48(+3.24%)
Apr 13, 2017 15.07 15.23 14.83 14.83 12,057 -0.36(-2.37%)
Apr 12, 2017 15.19 15.25 15.07 15.19 16,087 -0.23(-1.49%)
Apr 11, 2017 15.23 15.42 15.06 15.42 31,144 +0.10(+0.67%)
Apr 10, 2017 15.30 15.32 15.19 15.32 5,385 +0.01(+0.04%)
Apr 07, 2017 15.24 15.50 15.23 15.31 6,036 +0.01(+0.05%)
Apr 06, 2017 15.57 15.61 15.30 15.30 9,192 -0.37(-2.35%)
Apr 05, 2017 16.05 16.13 15.65 15.67 71,495 -0.23(-1.45%)
Apr 04, 2017 15.66 15.95 15.61 15.90 5,795 +0.10(+0.63%)
Apr 03, 2017 15.75 15.82 15.59 15.80 28,052 +0.15(+0.96%)
Mar 31, 2017 15.43 15.75 15.33 15.65 22,194 +0.19(+1.23%)
Mar 30, 2017 15.59 15.71 15.46 15.46 7,949 -0.32(-2.03%)
Mar 29, 2017 15.45 15.78 15.45 15.78 11,047 +0.25(+1.61%)
Mar 28, 2017 15.39 15.55 15.36 15.53 8,952 -0.03(-0.19%)
Mar 27, 2017 15.41 15.56 15.28 15.56 19,937 -0.04(-0.26%)
Mar 24, 2017 15.42 15.60 15.42 15.60 17,104 +0.18(+1.17%)
Mar 23, 2017 15.40 15.57 15.27 15.42 34,533 -0.25(-1.60%)
Mar 22, 2017 15.47 15.72 15.42 15.67 14,984 +0.07(+0.45%)
Mar 21, 2017 16.00 16.06 15.56 15.60 48,181 -0.61(-3.76%)
Mar 20, 2017 15.93 16.23 15.93 16.21 45,272 +0.16(+1.03%)
Mar 17, 2017 16.25 16.25 15.86 16.05 30,063 -0.14(-0.90%)
Mar 16, 2017 16.30 16.37 16.16 16.19 8,697 -0.05(-0.31%)
Mar 15, 2017 15.70 16.37 15.55 16.24 20,853 +0.46(+2.92%)
Mar 14, 2017 15.88 15.93 15.65 15.78 44,493 -0.21(-1.31%)
Mar 13, 2017 15.69 15.99 15.69 15.99 7,931 +0.25(+1.59%)
Mar 10, 2017 15.76 15.76 15.56 15.74 18,088 +0.29(+1.90%)
Mar 09, 2017 15.73 15.77 15.39 15.45 11,679 -0.24(-1.52%)
Mar 08, 2017 16.16 16.16 15.67 15.68 54,922 -0.61(-3.72%)
Mar 07, 2017 16.47 16.52 16.29 16.29 14,996 -0.02(-0.11%)
Mar 06, 2017 16.42 16.57 16.30 16.31 22,294 -0.14(-0.86%)
Mar 03, 2017 16.20 16.56 16.16 16.45 14,682 +0.39(+2.43%)
Mar 02, 2017 16.47 16.47 16.06 16.06 22,151 -0.55(-3.31%)
Mar 01, 2017 16.55 16.69 16.32 16.61 205,547 +0.48(+2.98%)
Feb 28, 2017 16.51 16.51 16.13 16.13 12,050 -0.35(-2.12%)
Feb 27, 2017 16.40 16.49 16.33 16.48 16,635 +0.16(+0.98%)
Feb 24, 2017 16.44 16.49 16.18 16.32 103,986 -0.34(-2.04%)
Feb 23, 2017 17.07 17.26 16.64 16.66 25,024 -0.33(-1.94%)
Feb 22, 2017 17.07 17.07 16.87 16.99 16,531 -0.07(-0.41%)
Feb 21, 2017 16.90 17.06 16.90 17.06 18,913 +0.43(+2.59%)
Feb 17, 2017 16.63 16.63 16.63 0 -0.02(-0.12%)
Feb 16, 2017 17.00 17.02 16.61 16.65 80,843 -0.22(-1.30%)
Feb 15, 2017 16.53 16.95 16.53 16.87 51,040 +0.43(+2.62%)
Feb 14, 2017 16.48 16.53 16.12 16.44 18,579 +0.09(+0.55%)
Feb 13, 2017 16.46 16.48 16.31 16.35 23,910 +0.10(+0.62%)
Feb 10, 2017 15.94 16.30 15.94 16.25 37,343 +0.46(+2.91%)
Feb 09, 2017 15.83 15.84 15.73 15.79 5,750 +0.02(+0.13%)
Feb 08, 2017 15.68 15.90 15.64 15.77 7,274 +0.14(+0.90%)
Feb 07, 2017 15.75 15.79 15.57 15.63 27,392 +0.00(+0.00%)
Feb 06, 2017 15.88 15.88 15.59 15.63 17,921 -0.29(-1.82%)
Feb 03, 2017 16.00 16.11 15.84 15.92 143,329 -0.03(-0.19%)
Feb 02, 2017 15.90 15.96 15.79 15.95 165,532 +0.18(+1.14%)
Feb 01, 2017 15.84 15.84 15.55 15.77 33,219 +0.25(+1.61%)
Jan 31, 2017 15.79 15.79 15.45 15.52 17,230 +0.00(+0.00%)
Jan 30, 2017 15.83 15.83 15.45 15.52 92,624 -0.31(-1.96%)
Jan 27, 2017 15.75 15.91 15.75 15.83 55,203 +0.03(+0.19%)
Jan 26, 2017 15.97 15.97 15.51 15.80 139,082 +0.06(+0.38%)
Jan 25, 2017 15.72 15.87 15.69 15.74 19,614 +0.07(+0.45%)
Jan 24, 2017 15.79 15.86 15.58 15.67 38,541 +0.05(+0.32%)
Jan 23, 2017 15.25 15.75 15.25 15.62 59,788 +0.43(+2.83%)
Jan 20, 2017 15.02 15.19 14.97 15.19 14,950 +0.26(+1.74%)
Jan 19, 2017 14.98 15.01 14.81 14.93 12,657 +0.09(+0.61%)
Jan 18, 2017 14.93 15.07 14.77 14.84 38,384 -0.22(-1.46%)
Jan 17, 2017 15.19 15.19 14.76 15.06 18,990 +0.23(+1.55%)
Jan 13, 2017 14.83 14.83 14.83 0 -0.22(-1.46%)
Jan 12, 2017 15.05 15.13 14.97 15.05 6,163 +0.33(+2.24%)
Jan 11, 2017 14.65 14.73 14.25 14.72 36,867 +0.25(+1.73%)
Jan 10, 2017 14.65 14.65 14.43 14.47 100,049 +0.06(+0.42%)
Jan 09, 2017 14.55 14.57 14.40 14.41 15,604 +0.05(+0.35%)
Jan 06, 2017 14.35 14.42 14.25 14.36 15,577 -0.15(-1.03%)
Jan 05, 2017 14.39 14.56 14.39 14.51 10,916 +0.14(+0.97%)
Jan 04, 2017 14.30 14.45 14.28 14.37 8,057 +0.34(+2.45%)
Jan 03, 2017 13.94 14.14 13.94 14.03 18,986 +0.36(+2.61%)
Dec 30, 2016 13.67 13.67 13.67 0 -0.16(-1.16%)
Dec 29, 2016 13.75 13.91 13.73 13.83 6,001 +0.21(+1.54%)
Dec 28, 2016 13.52 13.70 13.52 13.62 9,246 +0.15(+1.11%)
Dec 27, 2016 13.30 13.47 13.30 13.47 9,984 +0.23(+1.74%)
Dec 23, 2016 13.24 13.24 13.24 0 +0.15(+1.14%)
Dec 22, 2016 12.87 13.10 12.82 13.09 42,752 +0.18(+1.39%)
Dec 21, 2016 13.27 13.27 12.80 12.91 41,059 +0.12(+0.94%)
Dec 20, 2016 12.83 12.86 12.76 12.79 35,328 -0.07(-0.54%)
Dec 19, 2016 12.99 12.99 12.80 12.86 20,859 -0.05(-0.39%)
Dec 16, 2016 13.03 13.06 12.84 12.91 25,326 -0.03(-0.23%)
Dec 15, 2016 12.78 13.01 12.78 12.94 59,129 +0.09(+0.70%)
Dec 14, 2016 13.20 13.22 12.82 12.85 13,076 -0.39(-2.95%)
Dec 13, 2016 13.14 13.31 13.14 13.24 28,858 +0.13(+0.99%)
Dec 12, 2016 13.08 13.19 13.07 13.11 74,797 -0.08(-0.61%)
Dec 09, 2016 13.31 13.33 13.17 13.19 25,599 -0.07(-0.53%)
Dec 08, 2016 13.20 13.27 13.14 13.26 27,298 +0.01(+0.08%)
Dec 07, 2016 13.22 13.27 13.11 13.25 28,756 +0.15(+1.15%)
Dec 06, 2016 12.93 13.11 12.93 13.10 8,067 +0.25(+1.95%)
Dec 05, 2016 12.64 12.86 12.64 12.85 6,272 +0.17(+1.34%)
Dec 02, 2016 12.68 12.82 12.66 12.68 7,142 +0.03(+0.24%)
Dec 01, 2016 13.08 13.08 12.57 12.65 23,445 -0.71(-5.31%)
Nov 30, 2016 13.49 13.58 13.36 13.36 24,047 +0.01(+0.07%)
Nov 29, 2016 13.41 13.55 13.32 13.35 12,479 -0.23(-1.69%)
Nov 28, 2016 13.30 13.63 13.30 13.58 20,027 +0.37(+2.80%)
Nov 25, 2016 13.27 13.32 13.21 13.21 4,867 -0.22(-1.64%)
Nov 23, 2016 13.43 13.43 13.43 0 -0.11(-0.81%)
Nov 22, 2016 13.73 13.73 13.51 13.54 22,077 +0.05(+0.37%)
Nov 21, 2016 13.29 13.52 13.29 13.49 15,430 +0.30(+2.27%)
Nov 18, 2016 13.13 13.27 13.07 13.19 33,116 +0.17(+1.31%)
Nov 17, 2016 13.27 13.38 12.97 13.02 8,557 -0.20(-1.51%)
Nov 16, 2016 13.22 13.29 13.04 13.22 23,248 -0.10(-0.75%)
Nov 15, 2016 13.38 13.40 13.14 13.32 21,522 +0.40(+3.10%)
Nov 14, 2016 13.00 13.00 12.69 12.92 145,282 -0.19(-1.45%)
Nov 11, 2016 13.16 13.36 12.66 13.11 47,965 -0.35(-2.60%)
Nov 10, 2016 14.10 14.10 13.46 13.46 10,662 -1.26(-8.56%)
Nov 09, 2016 14.64 14.97 14.58 14.72 85,040 -0.42(-2.77%)
Nov 08, 2016 15.10 15.25 15.09 15.14 17,841 +0.07(+0.46%)
Nov 07, 2016 15.13 15.13 14.91 15.07 10,060 +0.57(+3.93%)
Nov 04, 2016 14.38 14.84 14.38 14.50 14,381 +0.01(+0.07%)
Nov 03, 2016 14.92 14.92 14.51 14.49 7,424 -0.10(-0.69%)
Nov 02, 2016 14.67 14.78 14.44 14.59 25,133 -0.28(-1.91%)
Nov 01, 2016 15.35 15.36 14.78 14.87 88,917 -0.50(-3.23%)
Oct 31, 2016 15.42 15.53 15.31 15.37 35,639 +0.18(+1.18%)
Oct 28, 2016 15.27 15.38 15.16 15.19 207,786 -0.22(-1.43%)
Oct 27, 2016 15.40 15.53 15.35 15.41 7,096 +0.10(+0.65%)
Oct 26, 2016 15.39 15.45 15.23 15.31 30,799 -0.14(-0.91%)
Oct 25, 2016 15.38 15.53 15.30 15.45 4,188 +0.07(+0.45%)
Oct 24, 2016 15.52 15.52 15.38 15.38 7,096 +0.19(+1.25%)
Oct 21, 2016 15.07 15.30 15.07 15.19 5,996 -0.06(-0.42%)
Oct 20, 2016 15.08 15.32 15.08 15.25 10,147 +0.13(+0.86%)
Oct 19, 2016 15.17 15.19 15.03 15.13 41,678 +0.04(+0.23%)
Oct 18, 2016 14.98 15.17 14.91 15.09 7,103 +0.34(+2.31%)
Oct 17, 2016 14.61 14.85 14.61 14.75 10,509 +0.13(+0.89%)
Oct 14, 2016 14.75 14.88 14.62 14.62 17,561 +0.04(+0.27%)
Oct 13, 2016 14.36 14.66 14.31 14.58 7,124 +0.16(+1.11%)
Oct 12, 2016 14.50 14.50 14.42 14.42 2,524 -0.04(-0.28%)
Oct 11, 2016 14.42 14.56 14.36 14.46 5,403 -0.01(-0.07%)
Oct 10, 2016 14.51 14.53 14.43 14.47 20,384 +0.10(+0.70%)
Oct 07, 2016 14.50 14.50 14.26 14.37 6,432 +0.07(+0.50%)
Oct 06, 2016 14.20 14.34 14.19 14.30 5,955 +0.10(+0.69%)
Oct 05, 2016 14.10 14.31 14.10 14.20 5,797 +0.33(+2.38%)
Oct 04, 2016 14.08 14.12 13.81 13.87 13,957 -0.26(-1.84%)
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.