Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 10.07 10.13 9.988 10.03 12,119 -0.12(-1.16%)
Feb 28, 2018 10.25 10.25 10.12 10.15 4,459 -0.06(-0.63%)
Feb 27, 2018 10.38 10.38 10.18 10.21 15,632 -0.12(-1.19%)
Feb 26, 2018 10.33 10.33 10.33 10.33 752 +0.08(+0.80%)
Feb 23, 2018 10.11 10.25 10.11 10.25 6,275 +0.21(+2.04%)
Feb 22, 2018 10.04 10.07 10.04 10.05 3,570 +0.03(+0.30%)
Feb 21, 2018 10.02 10.08 10.01 10.02 8,693 +0.05(+0.49%)
Feb 20, 2018 9.982 10.000 9.982 9.969 9,915 +0.06(+0.58%)
Feb 16, 2018 9.912 9.912 9.912 0 -0.04(-0.35%)
Feb 15, 2018 9.929 9.953 9.900 9.947 28,091 +0.04(+0.36%)
Feb 14, 2018 9.917 9.580 9.911 15,079 +0.33(+3.46%)
Feb 13, 2018 9.612 9.642 9.571 9.580 1,569 +0.06(+0.58%)
Feb 12, 2018 9.571 9.653 9.477 9.524 5,519 +0.12(+1.31%)
Feb 09, 2018 9.412 9.487 9.172 9.401 13,098 +0.10(+1.04%)
Feb 08, 2018 9.614 9.625 9.295 9.304 8,588 -0.38(-3.91%)
Feb 07, 2018 9.900 9.600 9.683 8,726 -0.22(-2.20%)
Feb 06, 2018 9.630 9.900 9.630 9.900 10,603 +0.35(+3.69%)
Feb 05, 2018 9.759 9.759 9.495 9.547 9,924 -0.31(-3.10%)
Feb 02, 2018 9.994 10.01 9.853 9.853 14,456 -0.30(-2.95%)
Feb 01, 2018 10.20 10.21 10.15 10.15 5,230 +0.00(+0.00%)
Jan 31, 2018 10.15 10.15 10.15 10.15 762 +0.15(+1.53%)
Jan 30, 2018 10.05 9.924 10.000 186,335 -0.12(-1.16%)
Jan 29, 2018 10.25 10.25 10.06 10.12 17,653 -0.05(-0.52%)
Jan 26, 2018 10.16 10.20 10.12 10.17 7,184 +0.09(+0.87%)
Jan 25, 2018 10.09 10.21 10.06 10.08 62,213 +0.04(+0.41%)
Jan 24, 2018 9.765 10.04 9.765 10.04 5,577 +0.53(+5.56%)
Jan 23, 2018 9.553 9.553 9.430 9.512 180,999 -0.16(-1.64%)
Jan 22, 2018 9.712 9.712 9.645 9.671 29,330 -0.02(-0.24%)
Jan 19, 2018 9.694 9.694 9.641 9.694 7,315 +0.07(+0.69%)
Jan 18, 2018 9.630 9.630 9.580 9.628 1,892 +0.04(+0.41%)
Jan 17, 2018 9.501 9.650 9.501 9.589 1,480 +0.06(+0.62%)
Jan 16, 2018 9.606 9.606 9.530 9.530 7,997 +0.02(+0.25%)
Jan 12, 2018 9.506 9.506 9.506 0 +0.02(+0.25%)
Jan 11, 2018 9.342 9.489 9.342 9.483 12,188 +0.20(+2.15%)
Jan 10, 2018 9.271 9.356 9.271 9.283 101,068 -0.05(-0.50%)
Jan 09, 2018 9.416 9.416 9.324 9.330 23,382 -0.11(-1.12%)
Jan 08, 2018 9.501 9.506 9.436 9.436 2,527 -0.09(-0.93%)
Jan 05, 2018 9.459 9.524 9.418 9.524 71,385 +0.07(+0.75%)
Jan 04, 2018 9.542 9.571 9.454 9.454 34,724 -0.02(-0.25%)
Jan 03, 2018 9.430 9.477 9.354 9.477 116,747 +0.19(+2.09%)
Jan 02, 2018 9.295 9.295 9.283 9.283 42,647 +0.16(+1.80%)
Dec 29, 2017 9.119 9.119 9.119 0 +0.08(+0.84%)
Dec 28, 2017 9.083 9.083 9.042 9.042 7,162 +0.08(+0.85%)
Dec 27, 2017 8.981 9.042 8.948 8.966 22,301 +0.05(+0.59%)
Dec 26, 2017 8.866 8.965 8.866 8.913 15,983 +0.13(+1.44%)
Dec 22, 2017 8.796 8.813 8.787 8.787 24,835 +0.04(+0.44%)
Dec 21, 2017 8.649 8.801 8.649 8.748 35,754 +0.09(+0.99%)
Dec 20, 2017 8.630 8.675 8.630 8.663 5,481 +0.11(+1.24%)
Dec 19, 2017 8.596 8.602 8.519 8.557 20,265 -0.09(-1.05%)
Dec 18, 2017 8.697 8.697 8.635 8.648 3,342 +0.10(+1.20%)
Dec 15, 2017 8.552 8.552 8.552 8.546 1,832 +0.12(+1.39%)
Dec 14, 2017 8.440 8.463 8.423 8.429 50,648 -0.10(-1.17%)
Dec 13, 2017 8.702 8.702 8.507 8.530 24,827 -0.20(-2.30%)
Dec 12, 2017 8.452 8.774 8.452 8.730 95,691 +0.13(+1.55%)
Dec 11, 2017 8.635 8.645 8.580 8.596 12,599 -0.01(-0.13%)
Dec 08, 2017 8.669 8.669 8.580 8.607 12,536 +0.05(+0.59%)
Dec 07, 2017 8.407 8.563 8.407 8.557 5,955 -0.15(-1.73%)
Dec 06, 2017 8.585 8.752 8.585 8.708 22,420 +0.13(+1.49%)
Dec 05, 2017 8.719 8.752 8.580 8.580 12,619 -0.05(-0.58%)
Dec 04, 2017 8.492 8.630 8.630 5,553 +0.14(+1.63%)
Dec 01, 2017 8.518 8.538 8.492 8.492 5,740 +0.09(+1.07%)
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%)
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.