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 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.