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 (%)
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%)
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.