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 (%)
Jul 29, 2011 30.48 30.48 28.58 29.22 2,516 +0.84(+2.97%)
Jul 28, 2011 28.82 28.96 28.38 28.38 2,700 -0.51(-1.77%)
Jul 27, 2011 28.68 28.89 28.44 28.89 6,738 -0.67(-2.27%)
Jul 26, 2011 29.82 29.82 29.56 29.56 820 -0.15(-0.50%)
Jul 25, 2011 29.14 29.79 29.14 29.71 1,260 +0.51(+1.75%)
Jul 22, 2011 29.20 29.47 29.20 29.20 2,330 -0.19(-0.66%)
Jul 21, 2011 29.28 29.49 29.18 29.39 1,475 +0.47(+1.64%)
Jul 20, 2011 29.02 29.02 28.85 28.92 2,216 +0.15(+0.52%)
Jul 19, 2011 28.77 28.90 28.51 28.77 910 -0.15(-0.52%)
Jul 15, 2011 28.92 28.92 28.92 0 -0.01(-0.03%)
Jul 14, 2011 29.25 29.25 28.93 28.93 1,125 -0.39(-1.33%)
Jul 13, 2011 28.93 29.34 28.93 29.32 2,765 +0.42(+1.45%)
Jul 12, 2011 28.54 28.90 28.54 28.90 400 +0.11(+0.38%)
Jul 11, 2011 29.13 29.13 28.79 28.79 1,894 -0.62(-2.10%)
Jul 08, 2011 29.94 29.94 29.30 29.41 1,588 -0.68(-2.26%)
Jul 07, 2011 30.13 30.13 30.00 30.09 500 +0.09(+0.30%)
Jul 06, 2011 30.25 30.25 30.00 30.00 4,200 -0.40(-1.32%)
Jul 05, 2011 30.42 30.77 30.39 30.40 4,458 -0.21(-0.69%)
Jul 01, 2011 30.52 30.76 30.52 30.61 3,378 +0.50(+1.66%)
Jun 30, 2011 30.35 30.35 30.11 30.11 4,140 -0.01(-0.03%)
Jun 29, 2011 30.00 30.12 29.78 30.12 5,597 +0.43(+1.45%)
Jun 28, 2011 29.47 29.72 29.47 29.69 4,990 +0.35(+1.19%)
Jun 27, 2011 28.72 29.34 28.72 29.34 6,195 +0.62(+2.16%)
Jun 23, 2011 28.72 28.72 28.72 0 -0.70(-2.38%)
Jun 22, 2011 29.46 29.46 29.42 29.42 616 +0.14(+0.49%)
Jun 21, 2011 29.35 29.35 29.28 29.28 400 +0.29(+0.99%)
Jun 20, 2011 28.99 28.99 28.99 28.99 710 -0.12(-0.43%)
Jun 17, 2011 29.09 29.11 29.09 29.11 1,627 +0.21(+0.74%)
Jun 16, 2011 29.13 29.19 28.83 28.90 2,000 -0.55(-1.87%)
Jun 15, 2011 29.37 29.45 29.37 29.45 756 -0.07(-0.25%)
Jun 13, 2011 29.52 29.52 29.52 0 +0.10(+0.35%)
Jun 10, 2011 29.67 29.67 29.67 29.42 200 -0.69(-2.29%)
Jun 09, 2011 29.98 30.24 29.98 30.11 2,830 -0.10(-0.33%)
Jun 08, 2011 30.26 30.34 30.09 30.21 1,488 -0.35(-1.15%)
Jun 07, 2011 30.56 30.66 30.56 30.56 1,900 +0.03(+0.10%)
Jun 06, 2011 30.65 30.65 30.41 30.53 2,196 -0.61(-1.96%)
Jun 03, 2011 31.14 31.14 31.14 31.14 100 +1.62(+5.49%)
May 24, 2011 29.52 29.52 29.52 29.52 400 +0.21(+0.72%)
May 23, 2011 29.25 29.31 29.10 29.31 1,047 -0.37(-1.25%)
May 20, 2011 29.22 29.78 29.22 29.68 600 -0.12(-0.40%)
May 19, 2011 29.80 29.80 29.80 29.80 100 +0.08(+0.27%)
May 18, 2011 29.44 29.72 29.44 29.72 166,585 +0.49(+1.68%)
May 17, 2011 29.09 29.23 29.07 29.23 1,300 -0.17(-0.58%)
May 16, 2011 29.17 29.40 29.17 29.40 400 +0.36(+1.24%)
May 13, 2011 29.23 29.40 28.98 29.04 5,448 -0.85(-2.84%)
May 12, 2011 29.43 29.89 29.15 29.89 2,400 +0.23(+0.78%)
May 11, 2011 29.65 29.66 29.52 29.66 1,317 -0.55(-1.82%)
May 10, 2011 29.95 30.21 29.89 30.21 4,450 +0.23(+0.77%)
May 09, 2011 29.95 29.98 29.71 29.98 850 +0.14(+0.47%)
May 06, 2011 29.97 30.04 29.52 29.84 2,350 +0.82(+2.83%)
May 05, 2011 29.47 29.53 29.02 29.02 940 -0.13(-0.45%)
May 04, 2011 29.83 29.83 29.15 29.15 16,340 -0.52(-1.75%)
May 03, 2011 30.25 30.25 29.67 29.67 2,000 -0.78(-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.