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 (%)
Mar 28, 2013 11.17 11.18 11.17 11.18 3,014 +0.07(+0.67%)
Mar 27, 2013 11.04 11.10 11.03 11.10 2,210 +0.09(+0.78%)
Mar 26, 2013 10.84 11.05 10.84 11.02 4,523 +0.13(+1.16%)
Mar 25, 2013 10.96 10.96 10.88 10.89 5,432 -0.07(-0.64%)
Mar 22, 2013 10.96 10.96 10.96 10.96 1,064 +0.03(+0.30%)
Mar 21, 2013 11.13 11.13 10.93 10.93 7,599 -0.37(-3.24%)
Mar 20, 2013 11.29 11.29 11.29 11.29 708 -0.10(-0.90%)
Mar 18, 2013 11.40 11.40 11.40 0 -0.05(-0.45%)
Mar 15, 2013 11.44 11.52 11.44 11.45 3,384 -0.12(-1.03%)
Mar 14, 2013 11.70 11.70 11.57 11.57 6,820 -0.15(-1.25%)
Mar 12, 2013 11.71 11.71 11.71 11.71 0 +0.02(+0.16%)
Mar 11, 2013 11.75 11.79 11.69 11.69 4,865 -0.09(-0.80%)
Mar 08, 2013 11.79 11.79 11.79 11.79 899 +0.04(+0.38%)
Mar 07, 2013 11.74 11.74 11.74 11.74 211 +0.09(+0.79%)
Mar 06, 2013 11.51 11.72 11.51 11.65 12,646 +0.07(+0.56%)
Mar 05, 2013 11.55 11.62 11.55 11.59 36,256 +0.17(+1.50%)
Mar 04, 2013 11.42 11.43 11.41 11.42 40,787 -0.08(-0.70%)
Mar 01, 2013 11.43 11.50 11.42 11.50 8,667 -0.01(-0.12%)
Feb 28, 2013 11.51 11.51 11.50 11.51 9,932 +0.07(+0.62%)
Feb 27, 2013 11.43 11.44 11.43 11.44 1,057 +0.12(+1.04%)
Feb 26, 2013 11.30 11.34 11.20 11.32 30,146 +0.01(+0.13%)
Feb 22, 2013 11.26 11.31 11.20 11.31 6,981 +0.09(+0.77%)
Feb 21, 2013 11.19 11.22 11.17 11.22 2,168 -0.08(-0.68%)
Feb 20, 2013 11.48 11.48 11.30 11.30 2,432 -0.26(-2.29%)
Feb 19, 2013 11.61 11.61 11.56 11.56 2,750 +0.03(+0.25%)
Feb 15, 2013 11.54 11.56 11.52 11.53 12,619 -0.10(-0.86%)
Feb 14, 2013 11.63 11.63 11.61 11.63 21,578 +0.05(+0.45%)
Feb 13, 2013 11.63 11.70 11.58 11.58 33,101 +0.00(+0.00%)
Feb 12, 2013 11.55 11.59 11.55 11.58 4,726 +0.04(+0.33%)
Feb 11, 2013 11.54 11.54 11.44 11.54 7,935 -0.04(-0.33%)
Feb 08, 2013 11.67 11.67 11.50 11.58 10,469 -0.11(-0.93%)
Feb 07, 2013 11.71 11.71 11.57 11.69 1,639 +0.06(+0.55%)
Feb 06, 2013 11.59 11.67 11.59 11.63 5,089 -0.07(-0.59%)
Feb 01, 2013 11.69 11.69 11.69 0 +0.09(+0.77%)
Jan 31, 2013 11.56 11.64 11.50 11.60 9,543 +0.19(+1.70%)
Jan 30, 2013 11.47 11.47 11.36 11.41 2,115 -0.13(-1.11%)
Jan 29, 2013 11.37 11.54 11.37 11.54 4,030 +0.24(+2.09%)
Jan 28, 2013 11.38 11.38 11.27 11.30 3,025 -0.10(-0.87%)
Jan 25, 2013 11.40 11.40 11.40 11.40 423 +0.06(+0.50%)
Jan 24, 2013 11.36 11.47 11.34 11.34 11,343 +0.01(+0.08%)
Jan 23, 2013 11.34 11.34 11.34 11.34 423 +0.08(+0.67%)
Jan 22, 2013 11.26 11.26 11.26 11.26 423 +0.01(+0.12%)
Jan 18, 2013 11.31 11.31 11.23 11.25 3,824 -0.09(-0.79%)
Jan 17, 2013 11.27 11.34 11.21 11.34 26,808 +0.05(+0.47%)
Jan 16, 2013 11.18 11.28 11.14 11.28 8,804 +0.09(+0.80%)
Jan 15, 2013 11.23 11.24 11.19 11.19 6,520 +0.01(+0.08%)
Jan 14, 2013 11.18 11.18 11.18 11.18 452 +0.04(+0.40%)
Jan 12, 2013 11.09 11.14 11.09 11.14 1,901 +0.00(+0.00%)
Jan 11, 2013 11.09 11.14 11.09 11.14 1,901 -0.16(-1.44%)
Jan 10, 2013 11.15 11.30 11.15 11.30 1,385 +0.14(+1.22%)
Jan 09, 2013 11.16 11.20 11.16 11.17 5,868 +0.04(+0.33%)
Jan 08, 2013 11.26 11.27 11.10 11.13 8,955 -0.23(-1.98%)
Jan 07, 2013 11.25 11.35 11.17 11.35 57,024 +0.00(+0.04%)
Jan 04, 2013 11.30 11.35 11.30 11.35 6,960 +0.00(+0.04%)
Jan 03, 2013 11.34 11.37 11.34 11.34 1,322 +0.02(+0.17%)
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.