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 (%)
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%)
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.