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

Brazil Alphadex Fund FT (NY: FBZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 28, 2011 12.17 12.17 12.17 0 +0.04(+0.31%)
Oct 27, 2011 11.68 12.20 11.68 12.13 2,115 +0.78(+6.87%)
Oct 26, 2011 11.35 11.35 11.35 11.35 1,097 -0.07(-0.58%)
Oct 25, 2011 11.42 11.42 11.34 11.42 7,943 +0.12(+1.08%)
Oct 21, 2011 11.30 11.30 11.30 0 +0.33(+2.99%)
Oct 20, 2011 11.42 11.42 10.81 10.97 2,760 -0.11(-1.02%)
Oct 19, 2011 11.08 11.08 11.08 11.08 634 -0.16(-1.43%)
Oct 18, 2011 11.08 11.25 11.08 11.25 871 +0.37(+3.43%)
Oct 17, 2011 11.20 11.23 10.87 10.87 2,750 -0.31(-2.75%)
Oct 14, 2011 11.19 11.19 11.18 11.18 846 +0.17(+1.55%)
Oct 13, 2011 11.05 11.07 10.96 11.01 4,654 -0.49(-4.27%)
Oct 12, 2011 11.22 11.50 11.20 11.50 4,886 +0.45(+4.06%)
Oct 11, 2011 10.78 11.05 10.78 11.05 3,596 +0.69(+6.71%)
Oct 06, 2011 10.36 10.36 10.36 0 +0.33(+3.30%)
Oct 05, 2011 10.03 10.03 10.03 10.03 888 +0.14(+1.39%)
Oct 03, 2011 9.889 9.889 9.889 9.889 0 -0.05(-0.52%)
Sep 30, 2011 10.29 10.29 9.941 9.941 8,673 -0.36(-3.53%)
Sep 29, 2011 10.73 10.73 10.30 10.30 3,994 -0.57(-5.26%)
Sep 28, 2011 10.88 10.88 10.88 10.88 211 +0.00(+0.00%)
Sep 27, 2011 10.84 11.04 10.84 10.88 5,077 +0.39(+3.74%)
Sep 26, 2011 10.44 10.48 10.26 10.48 1,057 +0.22(+2.12%)
Sep 23, 2011 10.26 10.47 10.26 10.27 1,692 +0.24(+2.43%)
Sep 22, 2011 10.37 10.62 10.02 10.02 1,133 -1.11(-9.96%)
Sep 21, 2011 11.34 11.35 10.24 11.13 6,198 -0.51(-4.35%)
Sep 20, 2011 11.43 11.64 11.43 11.64 634 +0.14(+1.23%)
Sep 19, 2011 11.32 11.50 11.32 11.50 423 -0.46(-3.87%)
Sep 16, 2011 12.11 12.11 11.94 11.96 1,480 -0.28(-2.28%)
Sep 15, 2011 12.20 12.24 12.20 12.24 423 +0.36(+3.02%)
Sep 14, 2011 11.85 11.88 11.79 11.88 634 -0.03(-0.24%)
Sep 13, 2011 12.00 12.03 11.91 11.91 634 +0.09(+0.72%)
Sep 12, 2011 12.10 12.19 11.82 11.82 4,379 -0.21(-1.75%)
Sep 09, 2011 12.36 12.37 12.03 12.03 1,798 -0.65(-5.12%)
Sep 08, 2011 12.67 12.68 12.66 12.68 634 -0.12(-0.96%)
Sep 07, 2011 12.78 12.81 12.78 12.81 634 +0.41(+3.28%)
Sep 06, 2011 12.20 12.44 12.04 12.40 3,384 -0.34(-2.64%)
Sep 02, 2011 12.74 12.74 12.73 12.73 423 -0.38(-2.88%)
Sep 01, 2011 13.12 13.12 13.11 13.11 423 +0.22(+1.69%)
Aug 31, 2011 12.81 12.90 12.63 12.90 6,847 +0.40(+3.24%)
Aug 30, 2011 12.51 12.64 12.49 12.49 1,269 +0.03(+0.25%)
Aug 29, 2011 12.46 12.46 12.46 12.46 211 +0.42(+3.46%)
Aug 26, 2011 12.03 12.10 12.03 12.04 666 +0.08(+0.70%)
Aug 25, 2011 11.96 11.96 11.95 11.96 634 -0.16(-1.29%)
Aug 24, 2011 12.16 12.16 12.12 12.12 846 -0.14(-1.16%)
Aug 23, 2011 12.03 12.26 12.03 12.26 1,100 +0.27(+2.29%)
Aug 22, 2011 12.09 12.09 11.84 11.98 2,644 +0.24(+2.01%)
Aug 19, 2011 12.23 12.23 11.75 11.75 1,057 -0.31(-2.59%)
Aug 18, 2011 11.84 12.06 11.84 12.06 2,583 -0.33(-2.67%)
Aug 17, 2011 12.47 12.47 12.39 12.39 1,110 +0.24(+1.98%)
Aug 16, 2011 12.16 12.16 12.15 12.15 761 -0.20(-1.61%)
Aug 15, 2011 12.21 12.35 12.20 12.35 11,423 +0.66(+5.62%)
Aug 12, 2011 11.69 11.69 11.69 11.69 211 +0.18(+1.56%)
Aug 11, 2011 11.51 11.72 11.36 11.51 314,368 +0.29(+2.57%)
Aug 10, 2011 11.38 11.50 11.04 11.22 6,822 -0.17(-1.45%)
Aug 09, 2011 11.99 11.59 11.03 11.39 44,758 -0.06(-0.54%)
Aug 08, 2011 11.99 11.99 11.07 11.45 31,713 -1.02(-8.22%)
Aug 05, 2011 12.12 12.50 11.90 12.47 11,804 +0.04(+0.30%)
Aug 04, 2011 12.80 12.80 12.29 12.44 11,794 -0.66(-5.05%)
Aug 03, 2011 13.31 13.31 13.10 13.10 3,351 -0.35(-2.64%)
Aug 02, 2011 13.57 13.57 13.43 13.45 3,272 -0.23(-1.70%)
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.