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 (%)
Apr 30, 2012 12.62 12.62 12.37 12.44 3,082 -0.08(-0.67%)
Apr 27, 2012 12.46 12.55 12.46 12.53 13,213 +0.14(+1.11%)
Apr 26, 2012 12.31 12.39 12.31 12.39 634 +0.02(+0.15%)
Apr 25, 2012 12.60 12.60 12.34 12.37 4,260 -0.00(-0.02%)
Apr 24, 2012 12.46 12.46 12.37 12.37 3,628 +0.15(+1.24%)
Apr 23, 2012 12.32 12.32 12.20 12.22 1,834 -0.40(-3.15%)
Apr 20, 2012 12.41 12.64 12.41 12.62 25,077 +0.16(+1.29%)
Apr 19, 2012 12.32 12.47 12.32 12.46 18,883 +0.17(+1.35%)
Apr 18, 2012 12.55 12.55 12.29 12.29 8,168 -0.26(-2.04%)
Apr 17, 2012 12.51 12.55 12.49 12.55 3,850 -0.01(-0.07%)
Apr 16, 2012 12.57 12.57 12.37 12.55 2,965 +0.06(+0.45%)
Apr 13, 2012 12.62 12.62 12.43 12.50 13,630 -0.14(-1.12%)
Apr 12, 2012 12.68 12.73 12.62 12.64 18,009 +0.17(+1.36%)
Apr 11, 2012 12.51 12.51 12.47 12.47 1,389 -0.15(-1.16%)
Apr 10, 2012 12.75 12.75 12.52 12.62 29,052 -0.22(-1.73%)
Apr 09, 2012 12.83 12.85 12.81 12.84 15,337 -0.02(-0.15%)
Apr 05, 2012 12.85 12.86 12.78 12.86 204,513 +0.06(+0.44%)
Apr 04, 2012 12.77 12.80 12.77 12.80 1,205 -0.04(-0.30%)
Apr 03, 2012 13.01 13.01 12.83 12.84 10,182 -0.08(-0.62%)
Apr 02, 2012 12.83 12.98 12.83 12.92 3,156 +0.05(+0.37%)
Mar 30, 2012 12.90 12.90 12.79 12.87 4,305 +0.15(+1.15%)
Mar 29, 2012 12.72 12.72 12.72 12.72 211 -0.10(-0.77%)
Mar 28, 2012 12.84 12.86 12.81 12.82 4,878 -0.22(-1.71%)
Mar 27, 2012 13.15 13.15 13.05 13.05 31,493 -0.09(-0.72%)
Mar 26, 2012 12.95 13.14 12.95 13.14 16,670 +0.21(+1.61%)
Mar 23, 2012 12.92 12.93 12.91 12.93 5,582 +0.08(+0.62%)
Mar 22, 2012 12.92 12.94 12.83 12.85 5,633 -0.18(-1.35%)
Mar 21, 2012 12.90 13.08 12.90 13.03 2,949 +0.03(+0.20%)
Mar 20, 2012 12.94 13.00 12.94 13.00 1,203 -0.22(-1.68%)
Mar 19, 2012 13.18 13.23 13.18 13.23 1,317 -0.01(-0.05%)
Mar 16, 2012 13.23 13.23 13.23 13.23 378 +0.09(+0.72%)
Mar 15, 2012 13.22 13.22 13.14 13.14 3,901 -0.03(-0.26%)
Mar 14, 2012 13.19 13.19 13.07 13.17 2,327 -0.05(-0.40%)
Mar 13, 2012 12.92 13.22 12.92 13.22 2,426 +0.36(+2.81%)
Mar 12, 2012 12.86 12.86 12.86 12.86 423 -0.33(-2.51%)
Mar 09, 2012 13.15 13.21 13.15 13.19 4,785 -0.04(-0.29%)
Mar 08, 2012 13.18 13.23 13.17 13.23 3,951 +0.15(+1.18%)
Mar 07, 2012 12.93 13.12 12.93 13.08 3,120 +0.06(+0.49%)
Mar 06, 2012 13.21 13.21 13.01 13.01 5,206 -0.47(-3.47%)
Mar 05, 2012 13.42 13.48 13.42 13.48 8,885 -0.17(-1.21%)
Mar 02, 2012 13.66 13.68 13.52 13.65 2,348 +0.10(+0.76%)
Mar 01, 2012 13.48 13.64 13.48 13.54 23,332 +0.25(+1.86%)
Feb 29, 2012 13.52 13.59 13.30 13.30 6,124 -0.21(-1.53%)
Feb 28, 2012 13.32 13.50 13.32 13.50 1,586 +0.33(+2.47%)
Feb 27, 2012 13.28 13.28 13.16 13.18 11,212 -0.23(-1.68%)
Feb 24, 2012 13.29 13.40 13.29 13.40 702 +0.13(+0.95%)
Feb 23, 2012 13.17 13.31 13.17 13.28 1,544 +0.02(+0.14%)
Feb 22, 2012 13.29 13.29 13.26 13.26 2,094 +0.05(+0.39%)
Feb 21, 2012 13.24 13.24 13.21 13.21 645 -0.05(-0.39%)
Feb 17, 2012 13.16 13.26 13.16 13.26 6,560 +0.24(+1.84%)
Feb 16, 2012 12.85 13.02 12.85 13.02 2,572 +0.11(+0.81%)
Feb 15, 2012 12.95 12.95 12.91 12.91 16,501 -0.00(-0.01%)
Feb 14, 2012 12.91 12.97 12.90 12.92 5,269 -0.02(-0.14%)
Feb 13, 2012 12.90 12.96 12.90 12.93 1,068 +0.14(+1.07%)
Feb 10, 2012 12.79 12.80 12.79 12.80 634 -0.23(-1.74%)
Feb 09, 2012 13.01 13.02 13.01 13.02 5,500 +0.05(+0.40%)
Feb 08, 2012 13.02 13.05 12.97 12.97 1,313 +0.01(+0.06%)
Feb 07, 2012 12.81 12.98 12.81 12.96 12,517 +0.17(+1.31%)
Feb 06, 2012 12.86 12.86 12.79 12.79 1,903 -0.05(-0.41%)
Feb 03, 2012 12.90 12.91 12.81 12.85 3,429 +0.07(+0.52%)
Feb 02, 2012 12.80 12.80 12.75 12.78 17,453 +0.08(+0.67%)
Feb 01, 2012 12.63 12.70 12.53 12.70 2,487 +0.31(+2.52%)
Jan 31, 2012 12.36 12.44 12.36 12.38 8,864 +0.26(+2.12%)
Jan 30, 2012 12.53 12.53 12.13 12.13 1,375 -0.24(-1.96%)
Jan 27, 2012 12.37 12.37 12.35 12.37 3,169 -0.00(-0.01%)
Jan 26, 2012 12.36 12.52 12.36 12.37 74,111 +0.00(+0.01%)
Jan 25, 2012 12.20 12.42 12.20 12.37 7,258 +0.15(+1.20%)
Jan 23, 2012 12.22 12.22 12.22 0 +0.07(+0.58%)
Jan 20, 2012 12.15 12.15 12.15 12.15 1,237 +0.03(+0.23%)
Jan 19, 2012 12.12 12.12 12.12 12.12 211 +0.02(+0.16%)
Jan 18, 2012 12.01 12.11 12.01 12.11 3,596 +0.21(+1.80%)
Jan 17, 2012 11.82 11.89 11.82 11.89 2,115 +0.23(+1.93%)
Jan 13, 2012 11.52 11.68 11.47 11.67 2,855 -0.12(-1.04%)
Jan 12, 2012 11.67 11.79 11.67 11.79 1,057 +0.10(+0.84%)
Jan 10, 2012 11.69 11.69 11.69 0 +0.21(+1.79%)
Jan 09, 2012 11.38 11.48 11.38 11.48 4,137 +0.26(+2.34%)
Jan 06, 2012 11.34 11.34 11.22 11.22 423 -0.01(-0.13%)
Jan 05, 2012 11.34 11.34 11.24 11.24 1,163 -0.20(-1.77%)
Jan 04, 2012 11.46 11.46 11.44 11.44 2,327 +0.52(+4.74%)
Dec 30, 2011 10.86 10.95 10.86 10.92 5,183 +0.11(+1.01%)
Dec 29, 2011 10.77 10.86 10.77 10.81 4,209 +0.08(+0.76%)
Dec 28, 2011 10.71 10.78 10.71 10.73 6,558 -0.28(-2.53%)
Dec 23, 2011 11.01 11.01 11.01 11.01 0 +0.29(+2.69%)
Dec 21, 2011 10.72 10.72 10.72 10.72 211 -0.27(-2.49%)
Dec 20, 2011 10.99 11.05 10.99 10.99 15,718 +0.43(+4.12%)
Dec 19, 2011 10.71 10.71 10.56 10.56 6,420 -0.32(-2.95%)
Dec 16, 2011 10.89 10.89 10.88 10.88 2,961 +0.00(+0.00%)
Dec 15, 2011 10.89 10.91 10.88 10.88 3,384 +0.21(+1.99%)
Dec 14, 2011 10.75 10.76 10.67 10.67 9,710 -0.19(-1.74%)
Dec 13, 2011 10.95 11.04 10.86 10.86 5,711 -0.14(-1.31%)
Dec 12, 2011 11.08 11.08 11.00 11.00 6,331 -0.32(-2.84%)
Dec 09, 2011 11.34 11.37 11.32 11.32 5,500 +0.18(+1.64%)
Dec 08, 2011 11.23 11.29 11.14 11.14 1,269 -0.46(-3.99%)
Dec 07, 2011 11.44 11.60 11.44 11.60 4,231 -0.04(-0.34%)
Dec 06, 2011 11.50 11.64 11.49 11.64 1,163 +0.21(+1.79%)
Dec 05, 2011 11.55 11.55 11.44 11.44 1,535 +0.17(+1.55%)
Dec 02, 2011 11.44 11.44 11.26 11.26 3,152 +0.00(+0.00%)
Nov 30, 2011 11.26 11.26 11.26 0 +0.49(+4.54%)
Nov 28, 2011 10.77 10.77 10.77 0 +0.46(+4.46%)
Nov 25, 2011 10.51 10.51 10.31 10.31 909 -0.23(-2.20%)
Nov 23, 2011 10.53 10.55 10.53 10.55 423 -0.38(-3.46%)
Nov 22, 2011 10.87 10.92 10.87 10.92 2,115 -0.07(-0.60%)
Nov 21, 2011 10.90 10.99 10.90 10.99 634 -0.19(-1.73%)
Nov 17, 2011 11.18 11.18 11.18 11.18 0 -0.39(-3.35%)
Nov 16, 2011 11.57 11.59 11.55 11.57 9,096 -0.04(-0.33%)
Nov 14, 2011 11.61 11.61 11.61 0 -0.06(-0.49%)
Nov 11, 2011 11.74 11.74 11.67 11.67 846 +0.30(+2.62%)
Nov 10, 2011 11.37 11.37 11.37 11.37 423 +0.16(+1.39%)
Nov 09, 2011 11.50 11.50 10.87 11.21 103,661 -0.43(-3.73%)
Nov 08, 2011 11.67 11.99 11.65 11.65 17,366 -0.00(-0.04%)
Nov 03, 2011 11.65 11.65 11.65 0 -0.27(-2.27%)
Nov 02, 2011 11.89 11.93 11.89 11.92 4,633 +0.46(+4.06%)
Nov 01, 2011 11.46 11.46 11.46 11.46 423 -0.71(-5.86%)
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%)
Aug 01, 2011 13.80 13.80 13.68 13.69 7,827 -0.13(-0.93%)
Jul 29, 2011 14.41 14.41 13.51 13.81 5,322 +0.40(+2.97%)
Jul 28, 2011 13.62 13.69 13.41 13.41 5,711 -0.24(-1.77%)
Jul 27, 2011 13.56 13.66 13.44 13.66 14,254 -0.32(-2.27%)
Jul 26, 2011 14.10 14.10 13.97 13.97 1,734 -0.07(-0.50%)
Jul 25, 2011 13.77 14.08 13.77 14.04 2,665 +0.24(+1.75%)
Jul 22, 2011 13.80 13.93 13.80 13.80 4,929 -0.09(-0.66%)
Jul 21, 2011 13.84 13.94 13.79 13.89 3,120 +0.22(+1.64%)
Jul 20, 2011 13.72 13.72 13.64 13.67 4,688 +0.07(+0.52%)
Jul 19, 2011 13.60 13.66 13.48 13.60 1,925 -0.07(-0.52%)
Jul 15, 2011 13.67 13.67 13.67 0 -0.00(-0.03%)
Jul 14, 2011 13.83 13.83 13.68 13.68 2,379 -0.18(-1.33%)
Jul 13, 2011 13.68 13.87 13.68 13.86 5,849 +0.20(+1.45%)
Jul 12, 2011 13.49 13.66 13.49 13.66 846 +0.05(+0.38%)
Jul 11, 2011 13.77 13.77 13.61 13.61 4,006 -0.29(-2.10%)
Jul 08, 2011 14.15 14.15 13.85 13.90 3,359 -0.32(-2.26%)
Jul 07, 2011 14.24 14.24 14.18 14.22 1,057 +0.04(+0.30%)
Jul 06, 2011 14.30 14.30 14.18 14.18 8,885 -0.19(-1.32%)
Jul 05, 2011 14.38 14.54 14.37 14.37 9,431 -0.10(-0.69%)
Jul 01, 2011 14.43 14.54 14.43 14.47 7,146 +0.24(+1.66%)
Jun 30, 2011 14.35 14.35 14.23 14.23 8,758 -0.00(-0.03%)
Jun 29, 2011 14.18 14.24 14.08 14.24 11,840 +0.20(+1.45%)
Jun 28, 2011 13.93 14.05 13.93 14.03 10,556 +0.17(+1.19%)
Jun 27, 2011 13.58 13.87 13.58 13.87 13,105 +0.29(+2.16%)
Jun 23, 2011 13.58 13.58 13.58 0 -0.33(-2.38%)
Jun 22, 2011 13.93 13.93 13.91 13.91 1,303 +0.07(+0.49%)
Jun 21, 2011 13.87 13.87 13.84 13.84 846 +0.13(+0.99%)
Jun 20, 2011 13.70 13.70 13.70 13.70 1,502 -0.06(-0.43%)
Jun 17, 2011 13.75 13.76 13.75 13.76 3,441 +0.10(+0.74%)
Jun 16, 2011 13.77 13.80 13.63 13.66 4,231 -0.26(-1.87%)
Jun 15, 2011 13.88 13.92 13.88 13.92 1,599 -0.03(-0.25%)
Jun 13, 2011 13.96 13.96 13.96 0 +0.05(+0.35%)
Jun 10, 2011 14.02 14.02 14.02 13.91 423 -0.33(-2.29%)
Jun 09, 2011 14.17 14.29 14.17 14.23 5,986 -0.05(-0.33%)
Jun 08, 2011 14.30 14.34 14.22 14.28 3,147 -0.17(-1.14%)
Jun 07, 2011 14.45 14.49 14.45 14.45 4,019 +0.01(+0.10%)
Jun 06, 2011 14.49 14.49 14.37 14.43 4,645 -0.29(-1.96%)
Jun 03, 2011 14.72 14.72 14.72 14.72 211 +0.77(+5.49%)
May 24, 2011 13.95 13.95 13.95 13.95 846 +0.10(+0.72%)
May 23, 2011 13.83 13.85 13.76 13.85 2,214 -0.17(-1.25%)
May 20, 2011 13.81 14.08 13.81 14.03 1,269 -0.06(-0.40%)
May 19, 2011 14.09 14.09 14.09 14.09 211 +0.04(+0.27%)
May 18, 2011 13.92 14.05 13.92 14.05 352,416 +0.23(+1.68%)
May 17, 2011 13.75 13.82 13.74 13.82 2,750 -0.08(-0.58%)
May 16, 2011 13.79 13.90 13.79 13.90 846 +0.17(+1.24%)
May 13, 2011 13.82 13.90 13.70 13.73 11,525 -0.40(-2.84%)
May 12, 2011 13.91 14.13 13.78 14.13 5,077 +0.11(+0.78%)
May 11, 2011 14.02 14.02 13.95 14.02 2,786 -0.26(-1.82%)
May 10, 2011 14.16 14.28 14.13 14.28 9,414 +0.11(+0.77%)
May 09, 2011 14.16 14.17 14.04 14.17 1,798 +0.07(+0.47%)
May 06, 2011 14.17 14.20 13.95 14.11 4,971 +0.39(+2.83%)
May 05, 2011 13.93 13.96 13.72 13.72 1,988 -0.06(-0.45%)
May 04, 2011 14.10 14.10 13.78 13.78 34,567 -0.25(-1.75%)
May 03, 2011 14.30 14.30 14.02 14.02 4,231 -0.37(-2.57%)
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.