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 (%)
May 31, 2019 10.09 10.20 10.09 10.16 11,980 +0.18(+1.75%)
May 30, 2019 9.932 10.07 9.932 9.983 16,686 +0.08(+0.76%)
May 29, 2019 9.925 9.932 9.829 9.907 16,884 +0.11(+1.13%)
May 28, 2019 9.760 9.797 9.627 9.797 11,884 +0.24(+2.55%)
May 24, 2019 9.560 9.566 9.499 9.553 19,820 +0.05(+0.50%)
May 23, 2019 9.485 9.614 9.485 9.506 45,018 -0.03(-0.35%)
May 22, 2019 9.600 9.614 9.539 9.539 5,030 +0.15(+1.55%)
May 21, 2019 9.262 9.397 9.262 9.394 22,075 +0.29(+3.16%)
May 20, 2019 8.972 9.107 8.972 9.107 27,520 +0.25(+2.82%)
May 17, 2019 8.985 9.032 8.836 8.857 18,489 -0.19(-2.09%)
May 16, 2019 9.134 9.195 9.046 9.046 55,964 -0.28(-2.99%)
May 15, 2019 9.215 9.325 9.215 9.325 10,427 -0.09(-0.91%)
May 14, 2019 9.404 9.411 9.401 9.411 1,365 +0.03(+0.36%)
May 13, 2019 9.445 9.492 9.364 9.377 138,360 -0.33(-3.41%)
May 10, 2019 9.715 9.746 9.560 9.708 5,768 -0.03(-0.28%)
May 09, 2019 9.634 9.756 9.593 9.735 6,556 -0.11(-1.10%)
May 08, 2019 9.796 9.867 9.796 9.844 8,420 +0.29(+3.07%)
May 07, 2019 9.564 9.564 9.499 9.550 5,190 -0.12(-1.21%)
May 06, 2019 9.560 9.681 9.560 9.668 11,930 -0.09(-0.90%)
May 03, 2019 9.695 9.796 9.695 9.756 9,022 +0.18(+1.87%)
May 02, 2019 9.563 9.577 9.563 9.577 1,610 -0.06(-0.60%)
May 01, 2019 9.708 9.789 9.634 9.634 11,336 -0.10(-1.04%)
Apr 30, 2019 9.675 9.745 9.606 9.735 6,028 +0.09(+0.91%)
Apr 29, 2019 9.722 9.735 9.641 9.648 9,337 +0.03(+0.35%)
Apr 26, 2019 9.688 9.688 9.581 9.614 33,576 +0.04(+0.42%)
Apr 25, 2019 9.438 9.600 9.418 9.573 15,045 +0.18(+1.94%)
Apr 24, 2019 9.607 9.607 9.310 9.391 45,302 -0.25(-2.59%)
Apr 23, 2019 9.526 9.651 9.526 9.641 21,061 +0.14(+1.42%)
Apr 22, 2019 9.465 9.540 9.453 9.506 10,612 +0.00(+0.00%)
Apr 18, 2019 9.384 9.584 9.323 9.506 13,607 +0.12(+1.32%)
Apr 17, 2019 9.621 9.621 9.323 9.381 60,395 -0.17(-1.80%)
Apr 16, 2019 9.570 9.708 9.553 9.553 19,184 -0.03(-0.29%)
Apr 15, 2019 9.607 9.688 9.543 9.581 8,473 +0.05(+0.50%)
Apr 12, 2019 9.648 9.742 9.492 9.533 8,431 -0.23(-2.35%)
Apr 11, 2019 9.851 9.851 9.695 9.762 56,146 -0.13(-1.30%)
Apr 10, 2019 9.864 9.945 9.862 9.891 3,363 +0.06(+0.62%)
Apr 09, 2019 9.891 9.891 9.769 9.830 65,708 -0.14(-1.42%)
Apr 08, 2019 9.992 10.03 9.952 9.972 15,643 +0.01(+0.14%)
Apr 05, 2019 9.932 10.07 9.932 9.959 8,726 +0.05(+0.55%)
Apr 04, 2019 9.837 9.904 9.796 9.904 19,570 +0.16(+1.66%)
Apr 03, 2019 9.884 9.908 9.695 9.742 6,687 -0.09(-0.89%)
Apr 02, 2019 9.892 9.892 9.783 9.830 7,105 -0.07(-0.68%)
Apr 01, 2019 9.871 9.898 9.830 9.898 32,336 +0.24(+2.52%)
Mar 29, 2019 9.688 9.783 9.617 9.654 127,796 +0.10(+1.06%)
Mar 28, 2019 9.255 9.632 9.255 9.553 267,651 +0.21(+2.24%)
Mar 27, 2019 9.722 9.722 9.343 9.343 13,718 -0.53(-5.41%)
Mar 26, 2019 9.870 9.921 9.804 9.877 6,764 +0.12(+1.25%)
Mar 25, 2019 9.641 9.857 9.641 9.756 3,937 +0.14(+1.48%)
Mar 22, 2019 9.932 9.943 9.614 9.614 9,762 -0.62(-6.01%)
Mar 21, 2019 10.57 10.57 10.09 10.23 37,056 -0.36(-3.41%)
Mar 20, 2019 10.58 10.75 10.42 10.59 12,813 -0.04(-0.38%)
Mar 19, 2019 10.60 10.76 10.57 10.63 494,013 +0.11(+1.02%)
Mar 18, 2019 10.43 10.52 10.39 10.52 75,071 +0.24(+2.29%)
Mar 15, 2019 10.33 10.36 10.29 10.29 8,020 +0.09(+0.92%)
Mar 14, 2019 10.33 10.33 10.19 10.19 6,674 -0.05(-0.46%)
Mar 13, 2019 10.17 10.24 10.16 10.24 19,532 +0.05(+0.53%)
Mar 12, 2019 10.22 10.25 10.19 10.19 7,879 +0.07(+0.67%)
Mar 11, 2019 9.985 10.13 9.985 10.12 37,215 +0.28(+2.80%)
Mar 08, 2019 9.742 9.863 9.742 9.843 7,129 +0.09(+0.97%)
Mar 07, 2019 9.837 9.837 9.561 9.749 127,505 -0.12(-1.23%)
Mar 06, 2019 10.21 10.21 9.864 9.870 22,907 -0.31(-3.04%)
Mar 05, 2019 10.08 10.23 10.08 10.18 35,777 +0.10(+1.00%)
Mar 04, 2019 10.11 10.16 10.07 10.08 179,048 -0.02(-0.20%)
Mar 01, 2019 10.24 10.24 10.10 10.10 61,341 -0.19(-1.81%)
Feb 28, 2019 10.42 10.42 10.23 10.29 2,814 -0.16(-1.51%)
Feb 27, 2019 10.41 10.51 10.38 10.44 4,400 -0.03(-0.26%)
Feb 26, 2019 10.38 10.47 10.38 10.47 26,975 +0.04(+0.39%)
Feb 25, 2019 10.59 10.59 10.43 10.43 19,442 -0.06(-0.58%)
Feb 22, 2019 10.33 10.52 10.33 10.49 34,755 +0.22(+2.16%)
Feb 21, 2019 10.24 10.27 10.13 10.27 42,918 -0.05(-0.46%)
Feb 20, 2019 10.48 10.50 10.31 10.31 5,418 -0.17(-1.67%)
Feb 19, 2019 10.45 10.58 10.45 10.49 18,488 -0.03(-0.26%)
Feb 15, 2019 10.54 10.54 10.38 10.52 31,636 +0.05(+0.52%)
Feb 14, 2019 10.15 10.50 10.13 10.46 78,183 +0.22(+2.17%)
Feb 13, 2019 10.27 10.30 10.15 10.24 17,836 -0.08(-0.78%)
Feb 12, 2019 10.25 10.42 10.23 10.32 7,072 +0.24(+2.41%)
Feb 11, 2019 10.17 10.17 9.998 10.08 34,951 -0.07(-0.73%)
Feb 08, 2019 10.13 10.22 10.00 10.15 11,436 -0.08(-0.79%)
Feb 07, 2019 10.13 10.23 10.10 10.23 50,643 -0.03(-0.33%)
Feb 06, 2019 10.45 10.48 10.26 10.27 38,955 -0.45(-4.21%)
Feb 05, 2019 10.68 10.77 10.62 10.72 63,058 -0.02(-0.19%)
Feb 04, 2019 10.60 10.75 10.60 10.74 61,410 +0.07(+0.63%)
Feb 01, 2019 10.68 10.74 10.62 10.67 67,283 -0.04(-0.38%)
Jan 31, 2019 10.79 10.81 10.64 10.71 65,876 +0.12(+1.14%)
Jan 30, 2019 10.40 10.63 10.32 10.59 90,723 +0.26(+2.48%)
Jan 29, 2019 10.37 10.37 10.28 10.33 237,596 +0.20(+1.93%)
Jan 28, 2019 10.05 10.18 10.05 10.14 72,116 -0.07(-0.73%)
Jan 25, 2019 10.28 10.28 10.18 10.21 40,845 +0.09(+0.93%)
Jan 24, 2019 10.07 10.17 10.07 10.12 35,235 +0.14(+1.42%)
Jan 23, 2019 9.931 9.978 9.842 9.978 5,933 +0.24(+2.42%)
Jan 22, 2019 9.964 9.964 9.688 9.742 77,718 -0.24(-2.43%)
Jan 18, 2019 10.07 10.09 9.951 9.985 27,032 -0.03(-0.34%)
Jan 17, 2019 9.857 10.05 9.833 10.02 35,306 +0.10(+1.02%)
Jan 16, 2019 9.924 9.978 9.824 9.917 59,479 -0.02(-0.20%)
Jan 15, 2019 10.02 10.07 9.877 9.938 98,585 -0.06(-0.61%)
Jan 14, 2019 9.904 10.07 9.885 9.998 21,074 +0.03(+0.27%)
Jan 11, 2019 9.850 9.971 9.850 9.971 47,231 +0.12(+1.23%)
Jan 10, 2019 9.917 9.951 9.789 9.850 16,982 +0.00(+0.00%)
Jan 09, 2019 9.830 9.917 9.830 9.850 13,976 +0.24(+2.45%)
Jan 08, 2019 9.601 9.736 9.567 9.614 112,876 +0.05(+0.56%)
Jan 07, 2019 9.722 9.722 9.506 9.561 32,257 -0.14(-1.46%)
Jan 04, 2019 9.426 9.729 9.419 9.702 17,377 +0.18(+1.84%)
Jan 03, 2019 9.507 9.601 9.406 9.527 107,395 +0.12(+1.32%)
Jan 02, 2019 9.170 9.433 9.170 9.402 70,290 +0.49(+5.48%)
Dec 31, 2018 8.961 9.035 8.901 8.914 37,726 -0.02(-0.19%)
Dec 28, 2018 8.860 8.968 8.860 8.931 57,034 +0.12(+1.34%)
Dec 27, 2018 8.679 8.813 8.637 8.813 72,714 +0.13(+1.47%)
Dec 26, 2018 8.658 8.685 8.544 8.685 42,065 +0.03(+0.31%)
Dec 24, 2018 8.685 8.759 8.658 8.658 61,341 -0.09(-1.00%)
Dec 21, 2018 8.847 8.901 8.732 8.746 67,877 -0.11(-1.22%)
Dec 20, 2018 8.878 8.906 8.746 8.854 183,746 +0.16(+1.86%)
Dec 19, 2018 8.998 8.998 8.692 8.692 24,731 -0.08(-0.92%)
Dec 18, 2018 8.773 8.874 8.747 8.773 93,970 +0.06(+0.71%)
Dec 17, 2018 8.850 8.883 8.711 8.711 7,701 -0.11(-1.27%)
Dec 14, 2018 8.823 8.899 8.810 8.823 384,165 -0.01(-0.07%)
Dec 13, 2018 8.856 8.882 8.830 8.830 22,747 -0.04(-0.45%)
Dec 12, 2018 9.035 9.035 8.869 8.869 100,928 +0.18(+2.05%)
Dec 11, 2018 8.863 8.863 8.691 8.691 9,846 -0.02(-0.23%)
Dec 10, 2018 8.691 8.737 8.645 8.711 73,658 -0.13(-1.49%)
Dec 07, 2018 9.028 9.055 8.843 8.843 8,170 -0.13(-1.40%)
Dec 06, 2018 8.810 8.972 8.750 8.969 30,757 -0.03(-0.36%)
Dec 04, 2018 9.140 9.180 8.942 9.002 20,123 -0.10(-1.09%)
Dec 03, 2018 9.193 9.253 9.094 9.101 14,337 +0.11(+1.25%)
Nov 30, 2018 9.028 9.074 8.988 8.988 4,993 -0.09(-0.95%)
Nov 29, 2018 9.021 9.075 9.021 9.075 32,662 +0.07(+0.81%)
Nov 28, 2018 8.955 9.055 8.896 9.002 69,836 +0.11(+1.26%)
Nov 27, 2018 8.645 8.902 8.645 8.889 1,214,779 +0.36(+4.18%)
Nov 26, 2018 8.711 8.843 8.532 8.532 30,115 -0.30(-3.44%)
Nov 23, 2018 8.850 8.850 8.836 8.836 9,078 -0.10(-1.11%)
Nov 21, 2018 8.936 8.936 8.936 0 +0.12(+1.35%)
Nov 20, 2018 8.909 8.988 8.784 8.817 126,340 -0.22(-2.41%)
Nov 19, 2018 9.093 9.097 8.982 9.035 18,407 -0.11(-1.23%)
Nov 16, 2018 9.002 9.207 8.988 9.147 14,827 -0.05(-0.57%)
Nov 15, 2018 8.988 9.200 8.889 9.200 98,141 +0.34(+3.84%)
Nov 14, 2018 8.876 8.876 8.741 8.859 66,100 +0.15(+1.67%)
Nov 13, 2018 8.797 8.800 8.639 8.714 331,371 -0.16(-1.82%)
Nov 12, 2018 8.949 8.949 8.803 8.876 369,688 -0.07(-0.81%)
Nov 09, 2018 8.988 9.035 8.823 8.949 11,801 +0.03(+0.30%)
Nov 08, 2018 9.094 9.127 8.889 8.922 47,749 -0.19(-2.03%)
Nov 07, 2018 9.167 9.200 9.002 9.107 166,229 -0.05(-0.51%)
Nov 06, 2018 9.173 9.292 9.088 9.154 323,770 -0.22(-2.33%)
Nov 05, 2018 9.458 9.458 9.312 9.372 542,683 -0.03(-0.35%)
Nov 02, 2018 9.325 9.491 9.259 9.405 21,573,022 +0.18(+1.93%)
Nov 01, 2018 9.154 9.279 9.108 9.226 115,434 +0.20(+2.27%)
Oct 31, 2018 9.015 9.114 8.869 9.021 243,739 +0.13(+1.49%)
Oct 30, 2018 8.651 8.916 8.651 8.889 25,467 +0.22(+2.52%)
Oct 29, 2018 9.187 9.188 8.627 8.671 98,943 -0.22(-2.49%)
Oct 26, 2018 8.733 8.932 8.713 8.893 10,137 +0.21(+2.48%)
Oct 25, 2018 8.704 8.803 8.678 8.678 44,397 +0.13(+1.47%)
Oct 24, 2018 8.836 8.876 8.549 8.552 20,883 -0.22(-2.54%)
Oct 23, 2018 8.678 8.805 8.678 8.775 4,835 -0.12(-1.36%)
Oct 22, 2018 8.823 8.902 8.823 8.896 37,277 +0.25(+2.91%)
Oct 19, 2018 8.671 8.671 8.645 8.645 6,657 +0.01(+0.13%)
Oct 18, 2018 8.777 8.777 8.634 8.634 3,855 -0.16(-1.85%)
Oct 17, 2018 8.618 8.843 8.582 8.797 28,468 +0.19(+2.23%)
Oct 16, 2018 8.592 8.625 8.552 8.605 13,631 +0.08(+0.93%)
Oct 15, 2018 8.440 8.526 8.440 8.526 1,013 -0.01(-0.08%)
Oct 12, 2018 8.539 8.539 8.480 8.532 3,480 +0.22(+2.70%)
Oct 11, 2018 8.440 8.556 8.242 8.308 97,400 -0.12(-1.41%)
Oct 10, 2018 8.632 8.632 8.354 8.427 38,380 -0.35(-3.99%)
Oct 09, 2018 8.629 8.797 8.629 8.777 113,968 +0.15(+1.76%)
Oct 08, 2018 8.592 8.744 8.506 8.625 55,744 +0.49(+6.01%)
Oct 05, 2018 8.116 8.136 8.057 8.136 4,539 +0.09(+1.15%)
Oct 04, 2018 8.023 8.116 7.931 8.043 17,335 -0.02(-0.19%)
Oct 03, 2018 8.321 8.321 7.997 8.058 19,805 +0.23(+2.89%)
Oct 02, 2018 7.766 7.911 7.733 7.832 209,833 +0.30(+4.01%)
Oct 01, 2018 7.561 7.561 7.468 7.530 3,433 -0.02(-0.33%)
Sep 28, 2018 7.637 7.639 7.534 7.554 12,709 -0.17(-2.14%)
Sep 27, 2018 7.635 7.722 7.635 7.719 19,910 +0.17(+2.20%)
Sep 26, 2018 7.521 7.616 7.477 7.553 11,596 +0.16(+2.13%)
Sep 25, 2018 7.244 7.422 7.244 7.396 11,895 +0.04(+0.58%)
Sep 24, 2018 7.554 7.567 7.303 7.353 14,682 -0.22(-2.92%)
Sep 21, 2018 7.349 7.614 7.349 7.574 75,047 +0.21(+2.87%)
Sep 20, 2018 7.382 7.382 7.319 7.363 2,277 -0.02(-0.27%)
Sep 19, 2018 7.310 7.382 7.310 7.382 3,903 +0.11(+1.45%)
Sep 18, 2018 7.204 7.277 7.204 7.277 5,065 +0.17(+2.42%)
Sep 17, 2018 6.986 7.105 6.975 7.105 3,063 +0.15(+2.19%)
Sep 14, 2018 6.946 6.979 6.887 6.953 8,927 +0.06(+0.85%)
Sep 13, 2018 6.979 7.008 6.888 6.894 6,422 -0.14(-2.04%)
Sep 12, 2018 7.110 7.110 6.999 7.038 4,717 +0.05(+0.75%)
Sep 11, 2018 7.031 7.031 6.940 6.986 25,586 -0.24(-3.34%)
Sep 10, 2018 7.286 7.286 7.182 7.227 3,518 -0.12(-1.60%)
Sep 07, 2018 7.413 7.413 7.267 7.345 54,834 +0.10(+1.35%)
Sep 06, 2018 7.097 7.247 7.071 7.247 6,845 +0.15(+2.12%)
Sep 05, 2018 7.071 7.136 7.037 7.097 14,454 +0.01(+0.18%)
Sep 04, 2018 7.188 7.188 7.068 7.084 21,033 -0.31(-4.24%)
Aug 31, 2018 7.397 7.397 7.397 0 +0.17(+2.35%)
Aug 30, 2018 7.410 7.410 7.149 7.227 18,511 -0.24(-3.15%)
Aug 29, 2018 7.430 7.488 7.358 7.462 43,122 +0.13(+1.80%)
Aug 28, 2018 7.456 7.456 7.320 7.331 6,552 -0.18(-2.45%)
Aug 27, 2018 7.456 7.528 7.417 7.515 30,200 +0.27(+3.69%)
Aug 24, 2018 7.312 7.397 7.221 7.247 17,614 +0.03(+0.36%)
Aug 23, 2018 7.443 7.443 7.221 7.221 9,511 -0.19(-2.55%)
Aug 22, 2018 7.293 7.410 7.293 7.410 7,497 +0.06(+0.88%)
Aug 21, 2018 7.626 7.626 7.346 7.346 5,037 -0.24(-3.18%)
Aug 20, 2018 7.684 7.684 7.573 7.587 5,434 -0.03(-0.34%)
Aug 17, 2018 7.577 7.639 7.541 7.613 22,822 -0.09(-1.19%)
Aug 16, 2018 7.776 7.848 7.684 7.704 10,738 +0.01(+0.08%)
Aug 15, 2018 7.893 7.893 7.678 7.697 23,509 -0.25(-3.12%)
Aug 14, 2018 7.838 7.946 7.763 7.946 10,807 +0.28(+3.66%)
Aug 13, 2018 7.613 7.671 7.574 7.665 14,690 +0.01(+0.09%)
Aug 10, 2018 7.861 7.861 7.658 7.658 10,568 -0.40(-5.02%)
Aug 09, 2018 8.109 8.109 7.984 8.063 18,018 -0.09(-1.12%)
Aug 08, 2018 8.337 8.337 8.154 8.154 29,697 -0.17(-2.04%)
Aug 07, 2018 8.566 8.585 8.303 8.324 69,702 -0.10(-1.19%)
Aug 06, 2018 8.553 8.553 8.425 8.425 23,241 -0.01(-0.12%)
Aug 03, 2018 8.448 8.461 8.422 8.435 17,001 +0.22(+2.70%)
Aug 02, 2018 8.181 8.232 8.174 8.213 5,359 +0.00(+0.05%)
Aug 01, 2018 8.200 8.217 8.169 8.209 6,013 +0.04(+0.44%)
Jul 31, 2018 8.220 8.220 8.135 8.173 10,614 -0.12(-1.50%)
Jul 30, 2018 8.376 8.376 8.259 8.298 6,825 +0.03(+0.32%)
Jul 27, 2018 8.350 8.350 8.207 8.272 6,126 +0.07(+0.88%)
Jul 26, 2018 8.416 8.416 8.174 8.200 7,822 -0.25(-3.01%)
Jul 25, 2018 8.298 8.455 8.298 8.455 9,700 +0.24(+2.86%)
Jul 24, 2018 8.233 8.272 8.096 8.220 5,079 +0.22(+2.69%)
Jul 23, 2018 8.161 8.161 8.004 8.004 7,586 -0.09(-1.09%)
Jul 20, 2018 8.135 8.154 8.093 8.093 7,007 +0.26(+3.38%)
Jul 19, 2018 7.743 7.828 7.691 7.828 6,627 -0.01(-0.17%)
Jul 18, 2018 7.965 7.965 7.841 7.841 3,120 -0.06(-0.74%)
Jul 17, 2018 7.756 7.900 7.756 7.900 8,006 +0.21(+2.72%)
Jul 16, 2018 7.704 7.704 7.684 7.691 1,432 +0.01(+0.08%)
Jul 13, 2018 7.619 7.684 7.586 7.684 10,459 +0.12(+1.64%)
Jul 12, 2018 7.586 7.586 7.502 7.560 7,675 +0.16(+2.12%)
Jul 11, 2018 7.599 7.642 7.404 7.404 48,468 -0.29(-3.82%)
Jul 10, 2018 7.724 7.724 7.639 7.697 11,424 +0.00(+0.04%)
Jul 09, 2018 7.697 7.697 7.619 7.694 8,594 +0.11(+1.42%)
Jul 06, 2018 7.528 7.599 7.528 7.586 2,976 +0.06(+0.78%)
Jul 05, 2018 7.515 7.534 7.515 7.528 4,990 -0.03(-0.39%)
Jul 03, 2018 7.557 7.557 7.557 0 +0.15(+2.07%)
Jul 02, 2018 7.443 7.443 7.350 7.404 10,677 -0.08(-1.13%)
Jun 29, 2018 7.505 7.541 7.482 7.489 6,877 +0.05(+0.61%)
Jun 28, 2018 7.404 7.443 7.359 7.443 9,635 +0.15(+2.07%)
Jun 27, 2018 7.502 7.508 7.281 7.292 4,486 -0.26(-3.42%)
Jun 26, 2018 7.508 7.567 7.508 7.550 3,539 +0.07(+0.91%)
Jun 25, 2018 7.482 7.482 7.482 7.482 1,980 -0.03(-0.35%)
Jun 22, 2018 7.508 7.508 7.508 7.508 441 -0.02(-0.26%)
Jun 21, 2018 7.776 7.776 7.515 7.528 8,450 -0.14(-1.84%)
Jun 20, 2018 7.668 7.668 7.668 7.668 3,617 +0.19(+2.52%)
Jun 19, 2018 7.480 7.480 7.480 7.480 1,046 -0.06(-0.81%)
Jun 18, 2018 7.429 7.562 7.429 7.541 8,091 -0.05(-0.70%)
Jun 15, 2018 7.531 7.594 7.531 7.594 2,633 +0.03(+0.39%)
Jun 14, 2018 7.802 7.807 7.565 7.565 6,580 -0.18(-2.37%)
Jun 13, 2018 7.796 7.831 7.748 7.748 12,822 -0.01(-0.15%)
Jun 12, 2018 7.808 7.896 7.737 7.760 70,727 +0.06(+0.77%)
Jun 11, 2018 7.867 7.908 7.701 7.701 12,532 -0.09(-1.14%)
Jun 08, 2018 7.642 7.822 7.536 7.790 12,999 +0.40(+5.37%)
Jun 07, 2018 7.671 7.671 7.049 7.393 50,188 -0.40(-5.10%)
Jun 06, 2018 7.894 7.894 7.790 7.790 4,059 -0.15(-1.87%)
Jun 05, 2018 8.122 8.179 7.938 7.938 26,980 -0.37(-4.49%)
Jun 04, 2018 8.199 8.311 8.199 8.311 8,494 +0.22(+2.71%)
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.