Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.513 8.524 8.351 8.401 30,043 -0.26(-3.02%)
Nov 29, 2017 8.819 8.819 8.663 8.663 12,924 -0.25(-2.81%)
Nov 28, 2017 8.883 8.958 8.883 8.914 3,342 +0.02(+0.25%)
Nov 27, 2017 8.825 8.891 8.825 8.891 13,214 -0.02(-0.25%)
Nov 24, 2017 8.921 8.921 8.914 8.914 630 -0.02(-0.25%)
Nov 22, 2017 8.830 8.941 8.830 8.936 22,902 +0.14(+1.65%)
Nov 21, 2017 8.786 8.858 8.786 8.791 44,965 +0.04(+0.51%)
Nov 20, 2017 8.630 8.747 8.630 8.747 34,295 +0.12(+1.35%)
Nov 17, 2017 8.552 8.635 8.552 8.630 4,705 +0.12(+1.37%)
Nov 16, 2017 8.457 8.518 8.429 8.513 42,354 +0.28(+3.45%)
Nov 15, 2017 8.179 8.240 8.107 8.229 28,128 +0.01(+0.07%)
Nov 14, 2017 8.444 8.444 8.223 8.223 36,082 -0.21(-2.51%)
Nov 13, 2017 8.378 8.450 8.351 8.435 31,963 +0.04(+0.53%)
Nov 10, 2017 8.418 8.500 8.390 8.390 16,064 -0.24(-2.81%)
Nov 09, 2017 8.674 8.716 8.607 8.633 4,089 -0.11(-1.30%)
Nov 08, 2017 8.658 8.747 8.580 8.747 17,657 +0.20(+2.35%)
Nov 07, 2017 8.691 8.691 8.518 8.546 5,487 -0.20(-2.29%)
Nov 06, 2017 8.630 8.747 8.630 8.747 7,935 +0.21(+2.41%)
Nov 03, 2017 8.613 8.619 8.463 8.541 16,903 -0.19(-2.23%)
Nov 02, 2017 8.741 8.680 8.736 30,537 -0.10(-1.11%)
Nov 01, 2017 8.833 8.833 8.833 8.833 495 +0.03(+0.35%)
Oct 31, 2017 8.780 8.819 8.754 8.802 16,876 +0.02(+0.19%)
Oct 30, 2017 8.897 8.943 8.774 8.786 27,347 -0.28(-3.07%)
Oct 27, 2017 9.053 9.075 8.986 9.064 12,197 +0.12(+1.31%)
Oct 26, 2017 9.013 9.013 8.947 8.947 12,554 -0.19(-2.10%)
Oct 25, 2017 9.237 9.237 9.053 9.139 2,009 +0.00(+0.03%)
Oct 24, 2017 9.159 9.164 9.053 9.136 12,863 -0.07(-0.73%)
Oct 23, 2017 9.337 9.337 9.203 9.203 6,634 -0.19(-2.02%)
Oct 20, 2017 9.415 9.415 9.381 9.392 2,415 +0.06(+0.60%)
Oct 19, 2017 9.276 9.348 9.253 9.337 14,167 -0.06(-0.63%)
Oct 18, 2017 9.337 9.396 9.320 9.396 2,248 +0.11(+1.17%)
Oct 17, 2017 9.420 9.420 9.287 9.287 2,839 -0.17(-1.75%)
Oct 16, 2017 9.582 9.604 9.452 9.452 5,397 -0.11(-1.12%)
Oct 13, 2017 9.571 9.571 9.521 9.560 1,165 +0.07(+0.76%)
Oct 12, 2017 9.532 9.532 9.478 9.487 5,036 -0.04(-0.47%)
Oct 11, 2017 9.604 9.604 9.509 9.532 9,397 +0.02(+0.18%)
Oct 10, 2017 9.532 9.554 9.476 9.515 8,853 +0.13(+1.42%)
Oct 09, 2017 9.387 9.387 9.353 9.381 2,854 -0.13(-1.35%)
Oct 06, 2017 9.454 9.526 9.392 9.509 21,215 -0.11(-1.11%)
Oct 05, 2017 9.777 9.799 9.616 9.616 7,338 -0.01(-0.11%)
Oct 04, 2017 9.587 9.671 9.587 9.626 20,385 +0.06(+0.64%)
Oct 03, 2017 9.459 9.571 9.459 9.565 29,585 +0.24(+2.63%)
Oct 02, 2017 9.267 9.320 9.264 9.320 35,045 +0.09(+0.97%)
Sep 29, 2017 9.142 9.239 9.142 9.231 18,252 +0.19(+2.16%)
Sep 28, 2017 9.019 9.086 9.019 9.036 16,903 +0.04(+0.50%)
Sep 27, 2017 9.164 9.198 8.953 8.992 26,762 -0.29(-3.12%)
Sep 26, 2017 9.331 9.331 9.259 9.281 45,894 -0.02(-0.24%)
Sep 25, 2017 9.415 9.431 9.303 9.303 10,582 -0.26(-2.68%)
Sep 22, 2017 9.582 9.604 9.543 9.560 5,429 +0.00(+0.00%)
Sep 21, 2017 9.615 9.615 9.521 9.560 26,013 -0.13(-1.36%)
Sep 20, 2017 9.788 9.788 9.584 9.691 57,847 +0.03(+0.28%)
Sep 19, 2017 9.696 9.701 9.664 9.664 4,159 -0.01(-0.11%)
Sep 18, 2017 9.739 9.750 9.664 9.675 16,216 -0.08(-0.83%)
Sep 15, 2017 9.672 9.777 9.672 9.755 6,787 +0.11(+1.17%)
Sep 14, 2017 9.530 9.643 9.525 9.643 13,663 +0.16(+1.70%)
Sep 13, 2017 9.450 9.524 9.430 9.482 17,782 -0.05(-0.56%)
Sep 12, 2017 9.578 9.643 9.500 9.535 15,188 -0.13(-1.39%)
Sep 11, 2017 9.729 9.766 9.669 9.669 11,166 +0.09(+0.90%)
Sep 08, 2017 9.648 9.648 9.584 9.584 23,458 -0.05(-0.56%)
Sep 07, 2017 9.637 9.648 9.600 9.637 28,317 +0.11(+1.18%)
Sep 06, 2017 9.471 9.533 9.444 9.525 7,802 +0.17(+1.84%)
Sep 05, 2017 9.401 9.444 9.303 9.353 106,884 +0.23(+2.53%)
Sep 01, 2017 9.154 9.170 9.096 9.122 3,503 +0.09(+1.02%)
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%)
Jun 01, 2017 7.737 7.742 7.497 7.497 143,110 -0.14(-1.84%)
May 31, 2017 7.732 7.732 7.627 7.638 40,506 -0.10(-1.35%)
May 30, 2017 7.747 7.758 7.679 7.742 44,404 +0.05(+0.61%)
May 26, 2017 7.695 7.726 7.664 7.695 48,693 +0.13(+1.65%)
May 25, 2017 7.617 7.617 7.481 7.570 36,135 +0.07(+0.97%)
May 24, 2017 7.565 7.664 7.497 7.497 39,883 -0.04(-0.48%)
May 23, 2017 7.382 7.539 7.382 7.533 63,969 +0.23(+3.14%)
May 22, 2017 7.351 7.419 7.200 7.304 288,835 -0.25(-3.25%)
May 19, 2017 7.414 7.549 7.288 7.549 909,796 +0.58(+8.38%)
May 18, 2017 7.252 7.507 6.757 6.965 294,657 -1.35(-16.19%)
May 17, 2017 8.467 8.514 8.310 8.310 50,868 -0.29(-3.36%)
May 16, 2017 8.524 8.599 8.506 8.599 32,345 +0.11(+1.25%)
May 15, 2017 8.501 8.524 8.462 8.493 54,292 +0.09(+1.12%)
May 12, 2017 8.362 8.451 8.362 8.399 30,221 +0.15(+1.77%)
May 11, 2017 8.227 8.284 8.216 8.253 87,510 +0.08(+0.96%)
May 10, 2017 8.263 8.269 8.175 8.175 77,910 +0.10(+1.23%)
May 09, 2017 7.961 8.076 7.961 8.076 11,535 +0.23(+2.92%)
May 08, 2017 7.909 7.970 7.846 7.846 15,126 -0.16(-2.02%)
May 05, 2017 8.008 8.044 7.982 8.008 135,384 +0.14(+1.82%)
May 04, 2017 8.034 8.034 7.820 7.864 61,343 -0.27(-3.36%)
May 03, 2017 8.203 8.203 8.067 8.138 105,997 -0.05(-0.64%)
May 02, 2017 8.034 8.211 8.034 8.190 69,107 +0.19(+2.35%)
May 01, 2017 7.942 8.029 7.942 8.003 21,667 +0.10(+1.32%)
Apr 28, 2017 7.742 7.961 7.742 7.898 38,931 +0.09(+1.20%)
Apr 27, 2017 7.871 7.871 7.758 7.805 22,768 -0.04(-0.53%)
Apr 26, 2017 7.815 7.902 7.742 7.846 41,747 -0.06(-0.73%)
Apr 25, 2017 7.815 7.935 7.773 7.904 146,467 +0.01(+0.13%)
Apr 24, 2017 7.909 7.956 7.857 7.893 13,068 +0.16(+2.09%)
Apr 21, 2017 7.778 7.797 7.726 7.732 52,809 -0.05(-0.62%)
Apr 20, 2017 7.747 7.862 7.737 7.780 91,753 -0.01(-0.17%)
Apr 19, 2017 7.900 7.909 7.780 7.793 16,821 -0.12(-1.53%)
Apr 18, 2017 7.910 8.024 7.904 7.914 30,732 -0.07(-0.85%)
Apr 17, 2017 7.919 8.008 7.906 7.982 336,681 +0.25(+3.24%)
Apr 13, 2017 7.857 7.940 7.732 7.732 23,126 -0.19(-2.37%)
Apr 12, 2017 7.919 7.951 7.859 7.919 30,856 -0.12(-1.49%)
Apr 11, 2017 7.940 8.039 7.852 8.039 59,737 +0.05(+0.67%)
Apr 10, 2017 7.977 7.985 7.919 7.985 10,329 +0.00(+0.04%)
Apr 07, 2017 7.945 8.083 7.940 7.982 11,577 +0.00(+0.05%)
Apr 06, 2017 8.117 8.138 7.978 7.978 17,631 -0.19(-2.35%)
Apr 05, 2017 8.368 8.409 8.159 8.169 137,135 -0.12(-1.45%)
Apr 04, 2017 8.164 8.315 8.140 8.289 11,115 +0.05(+0.63%)
Apr 03, 2017 8.212 8.248 8.130 8.237 53,806 +0.08(+0.96%)
Mar 31, 2017 8.043 8.211 7.992 8.159 42,570 +0.10(+1.23%)
Mar 30, 2017 8.128 8.190 8.060 8.060 15,247 -0.17(-2.03%)
Mar 29, 2017 8.055 8.227 8.055 8.227 21,189 +0.13(+1.61%)
Mar 28, 2017 8.024 8.107 8.008 8.096 17,170 -0.02(-0.19%)
Mar 27, 2017 8.034 8.114 7.966 8.112 38,241 -0.02(-0.26%)
Mar 24, 2017 8.039 8.133 8.039 8.133 32,807 +0.09(+1.17%)
Mar 23, 2017 8.029 8.117 7.961 8.039 66,238 -0.08(-1.04%)
Mar 22, 2017 8.020 8.149 7.992 8.123 28,904 +0.04(+0.45%)
Mar 21, 2017 8.295 8.326 8.066 8.087 92,941 -0.32(-3.76%)
Mar 20, 2017 8.258 8.414 8.258 8.403 87,330 +0.09(+1.03%)
Mar 17, 2017 8.422 8.422 8.224 8.318 57,991 -0.08(-0.90%)
Mar 16, 2017 8.450 8.487 8.377 8.393 16,776 -0.03(-0.31%)
Mar 15, 2017 8.139 8.486 8.062 8.419 40,225 +0.24(+2.92%)
Mar 14, 2017 8.232 8.258 8.113 8.180 85,827 -0.11(-1.31%)
Mar 13, 2017 8.134 8.289 8.134 8.289 15,298 +0.13(+1.59%)
Mar 10, 2017 8.170 8.170 8.066 8.160 34,891 +0.15(+1.90%)
Mar 09, 2017 8.154 8.175 7.978 8.008 22,528 -0.12(-1.52%)
Mar 08, 2017 8.377 8.377 8.123 8.131 105,945 -0.31(-3.72%)
Mar 07, 2017 8.540 8.564 8.445 8.445 28,927 -0.01(-0.11%)
Mar 06, 2017 8.512 8.592 8.451 8.454 43,005 -0.07(-0.86%)
Mar 03, 2017 8.398 8.583 8.377 8.528 28,321 +0.20(+2.43%)
Mar 02, 2017 8.538 8.538 8.326 8.326 42,729 -0.29(-3.31%)
Mar 01, 2017 8.580 8.652 8.463 8.611 396,502 +0.25(+2.98%)
Feb 28, 2017 8.559 8.559 8.360 8.362 23,244 -0.18(-2.12%)
Feb 27, 2017 8.502 8.548 8.464 8.543 32,089 +0.08(+0.98%)
Feb 24, 2017 8.523 8.547 8.388 8.460 200,590 -0.18(-2.04%)
Feb 23, 2017 8.849 8.947 8.626 8.637 48,271 -0.17(-1.94%)
Feb 22, 2017 8.849 8.849 8.746 8.807 31,888 -0.04(-0.41%)
Feb 21, 2017 8.759 8.844 8.759 8.844 36,483 +0.22(+2.59%)
Feb 17, 2017 8.621 8.621 8.621 0 -0.01(-0.12%)
Feb 16, 2017 8.813 8.826 8.609 8.631 155,946 -0.11(-1.30%)
Feb 15, 2017 8.569 8.786 8.569 8.745 98,456 +0.22(+2.62%)
Feb 14, 2017 8.543 8.569 8.357 8.523 35,839 +0.05(+0.55%)
Feb 13, 2017 8.533 8.541 8.457 8.476 46,122 +0.05(+0.62%)
Feb 10, 2017 8.263 8.447 8.263 8.424 72,035 +0.24(+2.91%)
Feb 09, 2017 8.208 8.211 8.154 8.186 11,091 +0.01(+0.13%)
Feb 08, 2017 8.131 8.243 8.108 8.175 14,031 +0.07(+0.90%)
Feb 07, 2017 8.167 8.184 8.072 8.103 52,839 +0.00(+0.00%)
Feb 06, 2017 8.232 8.234 8.082 8.103 34,569 -0.15(-1.82%)
Feb 03, 2017 8.294 8.351 8.212 8.253 276,483 -0.02(-0.19%)
Feb 02, 2017 8.243 8.274 8.186 8.268 319,312 +0.09(+1.14%)
Feb 01, 2017 8.211 8.211 8.062 8.175 64,079 +0.13(+1.61%)
Jan 31, 2017 8.186 8.186 8.009 8.046 33,236 +0.00(+0.00%)
Jan 30, 2017 8.206 8.206 8.009 8.046 178,672 -0.16(-1.96%)
Jan 27, 2017 8.167 8.247 8.167 8.206 106,487 +0.02(+0.19%)
Jan 26, 2017 8.279 8.279 8.040 8.191 268,290 +0.03(+0.38%)
Jan 25, 2017 8.149 8.227 8.134 8.160 37,835 +0.04(+0.45%)
Jan 24, 2017 8.186 8.222 8.077 8.123 74,345 +0.03(+0.32%)
Jan 23, 2017 7.906 8.165 7.906 8.097 115,331 +0.22(+2.83%)
Jan 20, 2017 7.784 7.875 7.760 7.875 28,838 +0.13(+1.74%)
Jan 19, 2017 7.766 7.783 7.679 7.740 24,415 +0.05(+0.61%)
Jan 18, 2017 7.740 7.811 7.659 7.693 74,043 -0.11(-1.46%)
Jan 17, 2017 7.875 7.875 7.652 7.807 36,631 +0.12(+1.55%)
Jan 13, 2017 7.688 7.688 7.688 0 -0.11(-1.46%)
Jan 12, 2017 7.802 7.841 7.761 7.802 11,888 +0.17(+2.24%)
Jan 11, 2017 7.595 7.636 7.388 7.631 71,116 +0.13(+1.73%)
Jan 10, 2017 7.595 7.595 7.478 7.501 192,995 +0.03(+0.42%)
Jan 09, 2017 7.543 7.553 7.468 7.470 30,100 +0.03(+0.35%)
Jan 06, 2017 7.439 7.475 7.388 7.444 30,048 -0.08(-1.03%)
Jan 05, 2017 7.460 7.547 7.460 7.522 21,057 +0.07(+0.97%)
Jan 04, 2017 7.412 7.492 7.403 7.449 15,542 +0.18(+2.45%)
Jan 03, 2017 7.226 7.330 7.226 7.272 36,624 +0.19(+2.61%)
Dec 30, 2016 7.087 7.087 7.087 0 -0.08(-1.16%)
Dec 29, 2016 7.128 7.211 7.118 7.169 11,575 +0.11(+1.54%)
Dec 28, 2016 7.009 7.102 7.009 7.061 17,835 +0.08(+1.11%)
Dec 27, 2016 6.895 6.983 6.895 6.983 19,259 +0.12(+1.74%)
Dec 23, 2016 6.864 6.864 6.864 0 +0.08(+1.14%)
Dec 22, 2016 6.672 6.792 6.646 6.786 82,469 +0.09(+1.39%)
Dec 21, 2016 6.879 6.879 6.636 6.693 79,203 +0.09(+1.35%)
Dec 20, 2016 6.624 6.637 6.588 6.604 68,424 -0.04(-0.54%)
Dec 19, 2016 6.707 6.707 6.610 6.640 40,400 -0.03(-0.39%)
Dec 16, 2016 6.728 6.743 6.629 6.666 49,052 -0.02(-0.23%)
Dec 15, 2016 6.599 6.717 6.599 6.681 114,522 +0.05(+0.70%)
Dec 14, 2016 6.815 6.827 6.619 6.635 25,325 -0.20(-2.95%)
Dec 13, 2016 6.784 6.873 6.784 6.836 55,892 +0.07(+0.99%)
Dec 12, 2016 6.753 6.810 6.748 6.769 144,868 -0.04(-0.61%)
Dec 09, 2016 6.872 6.882 6.800 6.810 49,580 -0.04(-0.53%)
Dec 08, 2016 6.817 6.851 6.784 6.846 52,871 +0.01(+0.08%)
Dec 07, 2016 6.826 6.851 6.771 6.841 55,695 +0.08(+1.14%)
Dec 06, 2016 6.674 6.769 6.674 6.764 15,624 +0.13(+1.95%)
Dec 05, 2016 6.526 6.640 6.526 6.635 12,147 +0.09(+1.34%)
Dec 02, 2016 6.547 6.618 6.538 6.547 13,832 +0.02(+0.24%)
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.