Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.886 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 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 (%)
Aug 31, 2016 3.874 3.908 3.852 3.863 56,536 -0.04(-0.99%)
Aug 30, 2016 3.941 3.941 3.891 3.902 26,561 -0.02(-0.43%)
Aug 29, 2016 3.908 3.925 3.883 3.919 33,951 +0.03(+0.86%)
Aug 26, 2016 3.913 3.938 3.880 3.886 54,673 -0.04(-0.99%)
Aug 25, 2016 3.947 3.947 3.908 3.925 31,964 -0.01(-0.14%)
Aug 24, 2016 3.984 3.984 3.930 3.930 40,496 -0.04(-1.12%)
Aug 23, 2016 3.966 3.993 3.947 3.975 123,640 +0.02(+0.56%)
Aug 22, 2016 3.947 3.975 3.945 3.952 38,426 -0.00(-0.09%)
Aug 19, 2016 3.945 3.963 3.936 3.956 37,729 +0.01(+0.23%)
Aug 18, 2016 3.913 3.958 3.886 3.947 57,965 +0.03(+0.71%)
Aug 17, 2016 3.930 3.930 3.886 3.919 42,926 +0.01(+0.14%)
Aug 16, 2016 3.919 3.930 3.874 3.913 33,684 +0.01(+0.14%)
Aug 15, 2016 3.886 3.919 3.869 3.908 34,041 +0.04(+1.15%)
Aug 12, 2016 3.852 3.900 3.847 3.863 63,270 -0.01(-0.22%)
Aug 11, 2016 3.894 3.913 3.858 3.872 44,291 +0.03(+0.65%)
Aug 10, 2016 3.874 3.874 3.847 3.847 34,470 -0.03(-0.86%)
Aug 09, 2016 3.869 3.947 3.847 3.880 112,310 +0.04(+1.01%)
Aug 08, 2016 3.868 3.868 3.841 3.841 25,003 +0.02(+0.44%)
Aug 05, 2016 3.802 3.830 3.774 3.824 53,122 +0.02(+0.59%)
Aug 04, 2016 3.796 3.808 3.776 3.802 28,691 +0.03(+0.74%)
Aug 03, 2016 3.768 3.791 3.768 3.774 52,470 +0.02(+0.44%)
Aug 02, 2016 3.830 3.830 3.758 3.758 19,988 -0.06(-1.46%)
Aug 01, 2016 3.787 3.829 3.787 3.813 31,151 -0.01(-0.23%)
Jul 29, 2016 3.808 3.824 3.804 3.822 35,911 +0.01(+0.38%)
Jul 28, 2016 3.785 3.847 3.785 3.808 73,551 +0.04(+1.03%)
Jul 27, 2016 3.763 3.802 3.741 3.769 82,587 +0.02(+0.45%)
Jul 26, 2016 3.769 3.785 3.752 3.752 64,201 +0.01(+0.30%)
Jul 25, 2016 3.730 3.796 3.730 3.741 33,743 -0.01(-0.30%)
Jul 22, 2016 3.752 3.763 3.736 3.752 71,498 -0.01(-0.15%)
Jul 21, 2016 3.758 3.763 3.741 3.758 43,785 -0.01(-0.15%)
Jul 20, 2016 3.752 3.763 3.730 3.763 34,467 +0.00(+0.00%)
Jul 19, 2016 3.735 3.763 3.730 3.763 36,967 +0.02(+0.59%)
Jul 18, 2016 3.696 3.746 3.696 3.741 26,737 +0.03(+0.90%)
Jul 15, 2016 3.707 3.774 3.702 3.707 114,994 -0.02(-0.45%)
Jul 14, 2016 3.735 3.758 3.713 3.724 178,232 +0.01(+0.15%)
Jul 13, 2016 3.735 3.735 3.711 3.719 31,867 -0.01(-0.15%)
Jul 12, 2016 3.713 3.735 3.707 3.724 197,980 +0.03(+0.90%)
Jul 11, 2016 3.680 3.727 3.668 3.691 52,636 +0.01(+0.30%)
Jul 08, 2016 3.640 3.680 3.640 3.680 19,530 +0.07(+2.01%)
Jul 07, 2016 3.596 3.616 3.574 3.607 42,421 +0.04(+1.09%)
Jul 05, 2016 3.591 3.696 3.568 3.568 37,126 -0.05(-1.38%)
Jul 01, 2016 3.579 3.618 3.618 3.618 58,742 +0.04(+1.25%)
Jun 30, 2016 3.535 3.574 3.501 3.574 28,851 +0.06(+1.74%)
Jun 29, 2016 3.490 3.529 3.490 3.513 43,950 +0.06(+1.61%)
Jun 28, 2016 3.457 3.468 3.435 3.457 23,642 +0.05(+1.47%)
Jun 27, 2016 3.457 3.457 3.407 3.407 159,458 -0.08(-2.39%)
Jun 24, 2016 3.440 3.501 3.440 3.490 43,176 -0.06(-1.72%)
Jun 23, 2016 3.535 3.563 3.535 3.552 46,569 +0.03(+0.95%)
Jun 22, 2016 3.546 3.549 3.513 3.518 30,138 -0.03(-0.95%)
Jun 21, 2016 3.529 3.557 3.501 3.552 65,712 -0.02(-0.46%)
Jun 20, 2016 3.574 3.579 3.540 3.568 9,749 +0.04(+1.26%)
Jun 17, 2016 3.479 3.529 3.468 3.524 121,630 +0.06(+1.77%)
Jun 16, 2016 3.457 3.462 3.440 3.462 83,931 +0.01(+0.32%)
Jun 15, 2016 3.485 3.501 3.451 3.451 62,455 -0.01(-0.32%)
Jun 14, 2016 3.457 3.490 3.424 3.462 124,220 -0.01(-0.32%)
Jun 13, 2016 3.477 3.507 3.457 3.474 51,989 -0.03(-0.95%)
Jun 10, 2016 3.557 3.557 3.485 3.507 155,614 -0.03(-0.79%)
Jun 09, 2016 3.546 3.566 3.535 3.535 20,998 -0.04(-1.23%)
Jun 08, 2016 3.557 3.579 3.546 3.579 110,391 +0.04(+1.24%)
Jun 07, 2016 3.524 3.540 3.513 3.535 29,415 +0.03(+0.78%)
Jun 06, 2016 3.485 3.568 3.480 3.507 209,915 +0.05(+1.43%)
Jun 03, 2016 3.458 3.469 3.442 3.458 34,048 +0.00(+0.00%)
Jun 02, 2016 3.436 3.485 3.431 3.458 88,971 +0.02(+0.64%)
Jun 01, 2016 3.403 3.436 3.398 3.436 21,173 +0.01(+0.32%)
May 31, 2016 3.440 3.453 3.425 3.425 19,900 -0.01(-0.16%)
May 27, 2016 3.453 3.431 3.431 3.431 54,655 -0.03(-0.79%)
May 26, 2016 3.469 3.469 3.425 3.458 90,857 +0.01(+0.33%)
May 25, 2016 3.398 3.446 3.392 3.446 94,080 +0.05(+1.60%)
May 24, 2016 3.365 3.425 3.365 3.392 327,212 +0.04(+1.15%)
May 23, 2016 3.359 3.381 3.354 3.354 49,126 -0.01(-0.16%)
May 20, 2016 3.343 3.365 3.337 3.359 52,225 +0.02(+0.49%)
May 19, 2016 3.359 3.359 3.321 3.343 75,437 -0.02(-0.49%)
May 18, 2016 3.359 3.409 3.359 3.359 339,915 -0.01(-0.16%)
May 17, 2016 3.414 3.414 3.365 3.365 46,584 -0.04(-1.29%)
May 16, 2016 3.370 3.436 3.365 3.409 117,527 +0.06(+1.80%)
May 13, 2016 3.364 3.381 3.346 3.348 13,864 -0.03(-0.81%)
May 12, 2016 3.436 3.436 3.370 3.376 260,289 -0.08(-2.23%)
May 11, 2016 3.453 3.464 3.427 3.453 315,153 +0.01(+0.32%)
May 10, 2016 3.403 3.453 3.398 3.442 63,353 +0.03(+0.97%)
May 09, 2016 3.403 3.425 3.392 3.409 62,431 +0.03(+0.81%)
May 06, 2016 3.401 3.409 3.348 3.381 74,269 -0.01(-0.16%)
May 05, 2016 3.403 3.425 3.387 3.387 44,119 -0.03(-0.96%)
May 04, 2016 3.480 3.491 3.414 3.420 56,694 -0.08(-2.35%)
May 03, 2016 3.496 3.524 3.458 3.502 19,457 -0.03(-0.78%)
May 02, 2016 3.535 3.540 3.518 3.529 99,764 -0.01(-0.31%)
Apr 29, 2016 3.568 3.579 3.524 3.540 77,432 -0.02(-0.46%)
Apr 28, 2016 3.540 3.601 3.540 3.557 216,447 +0.01(+0.15%)
Apr 27, 2016 3.540 3.557 3.515 3.551 67,291 +0.02(+0.62%)
Apr 26, 2016 3.529 3.540 3.519 3.529 39,878 +0.01(+0.31%)
Apr 25, 2016 3.529 3.557 3.496 3.518 131,967 -0.01(-0.31%)
Apr 22, 2016 3.557 3.557 3.498 3.529 93,557 +0.02(+0.47%)
Apr 21, 2016 3.540 3.557 3.496 3.513 63,302 -0.01(-0.31%)
Apr 20, 2016 3.518 3.551 3.505 3.524 115,443 +0.03(+0.79%)
Apr 19, 2016 3.481 3.512 3.480 3.496 101,331 +0.04(+1.11%)
Apr 18, 2016 3.425 3.464 3.425 3.458 41,971 +0.01(+0.32%)
Apr 15, 2016 3.431 3.464 3.420 3.447 86,281 +0.00(+0.00%)
Apr 14, 2016 3.464 3.464 3.431 3.447 122,922 +0.00(+0.00%)
Apr 13, 2016 3.414 3.458 3.409 3.447 134,053 +0.05(+1.62%)
Apr 12, 2016 3.354 3.398 3.348 3.392 73,903 +0.04(+1.31%)
Apr 11, 2016 3.321 3.365 3.321 3.348 192,551 +0.04(+1.16%)
Apr 08, 2016 3.321 3.332 3.305 3.310 45,058 +0.02(+0.50%)
Apr 07, 2016 3.304 3.321 3.288 3.293 278,891 -0.04(-1.32%)
Apr 06, 2016 3.288 3.337 3.288 3.337 145,372 +0.04(+1.16%)
Apr 05, 2016 3.304 3.304 3.282 3.299 57,468 -0.01(-0.34%)
Apr 04, 2016 3.348 3.348 3.310 3.310 31,488 -0.04(-1.13%)
Apr 01, 2016 3.304 3.348 3.304 3.348 43,514 +0.01(+0.16%)
Mar 31, 2016 3.337 3.353 3.337 3.343 37,914 -0.01(-0.33%)
Mar 30, 2016 3.359 3.365 3.321 3.354 84,145 +0.03(+0.83%)
Mar 29, 2016 3.255 3.326 3.247 3.326 115,212 +0.06(+1.85%)
Mar 28, 2016 3.255 3.277 3.255 3.266 40,308 +0.01(+0.17%)
Mar 24, 2016 3.277 3.260 3.260 3.260 63,400 -0.04(-1.16%)
Mar 23, 2016 3.326 3.326 3.299 3.299 168,087 -0.04(-1.31%)
Mar 22, 2016 3.337 3.348 3.326 3.343 17,568 +0.00(+0.00%)
Mar 21, 2016 3.326 3.348 3.326 3.343 93,557 +0.00(+0.00%)
Mar 18, 2016 3.321 3.348 3.321 3.343 137,659 +0.04(+1.16%)
Mar 17, 2016 3.255 3.315 3.255 3.304 127,491 +0.07(+2.18%)
Mar 16, 2016 3.184 3.234 3.184 3.234 74,231 +0.03(+0.88%)
Mar 15, 2016 3.227 3.230 3.200 3.206 103,191 -0.04(-1.35%)
Mar 14, 2016 3.260 3.260 3.233 3.249 69,447 -0.02(-0.50%)
Mar 11, 2016 3.238 3.277 3.224 3.266 92,074 +0.06(+1.88%)
Mar 10, 2016 3.233 3.233 3.187 3.206 151,707 -0.02(-0.50%)
Mar 09, 2016 3.243 3.243 3.200 3.222 122,642 +0.02(+0.51%)
Mar 08, 2016 3.222 3.243 3.200 3.206 78,767 -0.03(-1.00%)
Mar 07, 2016 3.173 3.238 3.173 3.238 130,354 +0.04(+1.35%)
Mar 04, 2016 3.179 3.211 3.161 3.195 51,220 +0.04(+1.20%)
Mar 03, 2016 3.114 3.157 3.098 3.157 185,740 +0.08(+2.45%)
Mar 02, 2016 3.041 3.081 3.041 3.081 97,312 +0.04(+1.42%)
Mar 01, 2016 3.011 3.049 3.001 3.038 75,584 +0.05(+1.62%)
Feb 29, 2016 2.984 3.000 2.968 2.990 78,072 +0.02(+0.73%)
Feb 26, 2016 2.979 2.985 2.952 2.968 51,931 +0.02(+0.73%)
Feb 25, 2016 2.887 2.946 2.887 2.946 45,655 +0.05(+1.68%)
Feb 24, 2016 2.876 2.909 2.844 2.898 62,306 +0.02(+0.56%)
Feb 23, 2016 2.893 2.925 2.878 2.882 107,840 -0.04(-1.48%)
Feb 22, 2016 2.936 2.941 2.909 2.925 144,463 +0.04(+1.31%)
Feb 19, 2016 2.903 2.903 2.872 2.887 59,529 +0.00(+0.00%)
Feb 18, 2016 2.866 2.909 2.860 2.887 95,772 +0.01(+0.19%)
Feb 17, 2016 2.871 2.887 2.849 2.882 121,476 +0.05(+1.71%)
Feb 16, 2016 2.779 2.833 2.779 2.833 84,867 +0.06(+2.34%)
Feb 12, 2016 2.731 2.768 2.768 2.768 29,278 +0.05(+1.79%)
Feb 11, 2016 2.725 2.731 2.677 2.720 96,110 -0.05(-1.75%)
Feb 10, 2016 2.779 2.795 2.763 2.768 61,169 -0.01(-0.39%)
Feb 09, 2016 2.774 2.793 2.752 2.779 101,459 -0.01(-0.19%)
Feb 08, 2016 2.785 2.812 2.758 2.785 96,341 -0.03(-0.96%)
Feb 05, 2016 2.855 2.866 2.812 2.812 82,620 -0.06(-2.07%)
Feb 04, 2016 2.822 2.882 2.822 2.871 70,552 +0.04(+1.53%)
Feb 03, 2016 2.801 2.833 2.763 2.828 110,586 +0.02(+0.77%)
Feb 02, 2016 2.833 2.833 2.801 2.806 49,320 -0.04(-1.52%)
Feb 01, 2016 2.839 2.860 2.817 2.849 96,662 -0.02(-0.56%)
Jan 29, 2016 2.801 2.866 2.785 2.866 85,038 +0.09(+3.31%)
Jan 28, 2016 2.720 2.785 2.720 2.774 96,803 +0.06(+2.39%)
Jan 27, 2016 2.736 2.763 2.698 2.709 48,179 -0.02(-0.79%)
Jan 26, 2016 2.650 2.741 2.650 2.731 81,630 +0.08(+2.85%)
Jan 25, 2016 2.725 2.725 2.650 2.655 76,193 -0.07(-2.63%)
Jan 22, 2016 2.677 2.741 2.639 2.727 137,640 +0.07(+2.70%)
Jan 21, 2016 2.634 2.698 2.563 2.655 117,757 +0.01(+0.41%)
Jan 20, 2016 2.650 2.704 2.563 2.644 390,190 -0.05(-2.00%)
Jan 19, 2016 2.774 2.774 2.693 2.698 161,285 -0.05(-1.77%)
Jan 15, 2016 2.725 2.747 2.747 2.747 118,965 -0.05(-1.93%)
Jan 14, 2016 2.812 2.822 2.795 2.801 198,663 -0.01(-0.38%)
Jan 13, 2016 2.871 2.882 2.785 2.812 189,646 -0.08(-2.62%)
Jan 12, 2016 2.893 2.893 2.833 2.887 130,884 +0.02(+0.75%)
Jan 11, 2016 2.936 2.936 2.817 2.866 172,861 -0.06(-2.21%)
Jan 08, 2016 2.984 2.984 2.914 2.930 102,077 -0.03(-0.94%)
Jan 07, 2016 3.000 3.002 2.952 2.958 167,256 -0.07(-2.29%)
Jan 06, 2016 3.033 3.056 3.011 3.027 57,198 -0.06(-1.92%)
Jan 05, 2016 3.049 3.087 3.049 3.087 63,876 +0.03(+1.06%)
Jan 04, 2016 3.081 3.081 3.034 3.054 140,570 -0.08(-2.41%)
Dec 31, 2015 3.114 3.130 3.130 3.130 119,336 +0.01(+0.17%)
Dec 30, 2015 3.130 3.146 3.125 3.125 108,416 -0.02(-0.69%)
Dec 29, 2015 3.130 3.157 3.119 3.146 212,857 +0.00(+0.00%)
Dec 28, 2015 3.157 3.157 3.114 3.146 36,495 -0.02(-0.68%)
Dec 24, 2015 3.135 3.168 3.168 3.168 83,016 +0.03(+1.03%)
Dec 23, 2015 3.098 3.152 3.098 3.135 37,072 +0.04(+1.40%)
Dec 22, 2015 3.060 3.092 3.060 3.092 87,897 +0.02(+0.70%)
Dec 21, 2015 3.049 3.071 3.038 3.071 293,389 +0.04(+1.25%)
Dec 18, 2015 3.044 3.044 3.022 3.033 151,879 -0.01(-0.18%)
Dec 17, 2015 3.071 3.071 3.033 3.038 252,123 -0.02(-0.71%)
Dec 16, 2015 3.011 3.060 2.995 3.060 347,913 +0.06(+1.98%)
Dec 15, 2015 3.017 3.038 2.995 3.000 676,866 +0.01(+0.36%)
Dec 14, 2015 3.033 3.054 2.979 2.990 314,903 -0.06(-1.95%)
Dec 11, 2015 3.103 3.130 3.027 3.049 461,763 -0.08(-2.42%)
Dec 10, 2015 3.103 3.153 3.103 3.125 164,628 +0.01(+0.17%)
Dec 09, 2015 3.162 3.172 3.114 3.119 45,105 -0.03(-0.84%)
Dec 08, 2015 3.162 3.162 3.125 3.146 104,726 -0.03(-0.83%)
Dec 07, 2015 3.214 3.214 3.156 3.172 110,343 -0.03(-0.99%)
Dec 04, 2015 3.188 3.225 3.183 3.204 66,494 +0.03(+0.83%)
Dec 03, 2015 3.209 3.209 3.172 3.177 52,669 -0.03(-0.82%)
Dec 02, 2015 3.246 3.246 3.204 3.204 75,667 -0.03(-0.98%)
Dec 01, 2015 3.241 3.251 3.241 3.236 102,957 +0.02(+0.49%)
Nov 30, 2015 3.246 3.246 3.204 3.220 44,723 +0.00(+0.00%)
Nov 27, 2015 3.238 3.238 3.209 3.220 6,079 +0.00(+0.00%)
Nov 25, 2015 3.204 3.220 3.220 3.220 86,628 +0.02(+0.50%)
Nov 24, 2015 3.172 3.209 3.167 3.204 110,765 +0.01(+0.33%)
Nov 23, 2015 3.193 3.216 3.177 3.193 99,091 -0.02(-0.49%)
Nov 20, 2015 3.201 3.230 3.188 3.209 83,931 +0.02(+0.50%)
Nov 19, 2015 3.188 3.209 3.167 3.193 41,821 +0.01(+0.17%)
Nov 18, 2015 3.162 3.199 3.151 3.188 166,273 +0.03(+0.84%)
Nov 17, 2015 3.162 3.183 3.162 3.162 56,702 -0.02(-0.50%)
Nov 16, 2015 3.154 3.177 3.146 3.177 103,227 +0.03(+1.01%)
Nov 13, 2015 3.167 3.177 3.125 3.146 207,825 -0.04(-1.16%)
Nov 12, 2015 3.230 3.230 3.162 3.183 155,486 -0.05(-1.47%)
Nov 11, 2015 3.304 3.307 3.225 3.230 127,555 -0.07(-2.24%)
Nov 10, 2015 3.262 3.304 3.262 3.304 140,610 +0.03(+0.81%)
Nov 09, 2015 3.336 3.347 3.273 3.278 279,797 -0.09(-2.67%)
Nov 06, 2015 3.378 3.378 3.331 3.368 191,780 -0.01(-0.16%)
Nov 05, 2015 3.378 3.389 3.358 3.373 121,200 +0.02(+0.47%)
Nov 04, 2015 3.368 3.384 3.341 3.357 339,027 -0.01(-0.16%)
Nov 03, 2015 3.304 3.378 3.304 3.362 84,920 +0.04(+1.11%)
Nov 02, 2015 3.299 3.341 3.251 3.325 82,185 +0.05(+1.45%)
Oct 30, 2015 3.283 3.294 3.262 3.278 191,719 -0.01(-0.16%)
Oct 29, 2015 3.315 3.331 3.283 3.283 162,636 -0.06(-1.74%)
Oct 28, 2015 3.278 3.347 3.278 3.341 116,178 +0.06(+1.77%)
Oct 27, 2015 3.331 3.331 3.273 3.283 111,185 -0.07(-2.05%)
Oct 26, 2015 3.400 3.410 3.352 3.352 145,407 -0.07(-2.01%)
Oct 23, 2015 3.421 3.421 3.378 3.421 71,837 +0.03(+0.94%)
Oct 22, 2015 3.378 3.394 3.352 3.389 50,755 +0.05(+1.58%)
Oct 21, 2015 3.357 3.373 3.336 3.336 75,317 -0.01(-0.16%)
Oct 20, 2015 3.347 3.362 3.332 3.341 47,430 +0.01(+0.32%)
Oct 19, 2015 3.357 3.357 3.299 3.331 81,898 -0.02(-0.47%)
Oct 16, 2015 3.331 3.357 3.331 3.347 62,591 -0.01(-0.32%)
Oct 15, 2015 3.315 3.357 3.315 3.357 21,944 +0.05(+1.44%)
Oct 14, 2015 3.315 3.331 3.310 3.310 20,287 -0.02(-0.63%)
Oct 13, 2015 3.339 3.352 3.320 3.331 28,352 -0.02(-0.63%)
Oct 12, 2015 3.352 3.357 3.336 3.352 29,073 +0.01(+0.16%)
Oct 09, 2015 3.341 3.357 3.321 3.347 62,987 +0.02(+0.47%)
Oct 08, 2015 3.288 3.336 3.288 3.331 55,376 +0.03(+0.96%)
Oct 07, 2015 3.294 3.310 3.278 3.299 33,940 +0.03(+0.97%)
Oct 06, 2015 3.209 3.267 3.193 3.267 56,092 +0.05(+1.48%)
Oct 05, 2015 3.183 3.230 3.162 3.220 65,455 +0.06(+2.01%)
Oct 02, 2015 3.093 3.177 3.072 3.156 85,582 +0.05(+1.49%)
Oct 01, 2015 3.140 3.140 3.098 3.110 22,252 -0.01(-0.47%)
Sep 30, 2015 3.098 3.146 3.088 3.125 78,031 +0.03(+1.03%)
Sep 29, 2015 3.072 3.098 3.040 3.093 114,780 +0.02(+0.52%)
Sep 28, 2015 3.162 3.162 3.061 3.077 111,463 -0.08(-2.51%)
Sep 25, 2015 3.183 3.220 3.156 3.156 54,534 -0.02(-0.50%)
Sep 24, 2015 3.172 3.183 3.125 3.172 206,800 -0.01(-0.33%)
Sep 23, 2015 3.162 3.220 3.162 3.183 374,161 +0.00(+0.00%)
Sep 22, 2015 3.225 3.225 3.172 3.183 80,723 -0.06(-1.79%)
Sep 21, 2015 3.241 3.257 3.230 3.241 63,700 +0.00(+0.00%)
Sep 18, 2015 3.262 3.267 3.230 3.241 86,583 -0.03(-0.97%)
Sep 17, 2015 3.278 3.315 3.262 3.273 58,703 -0.00(-0.05%)
Sep 16, 2015 3.251 3.283 3.241 3.274 33,353 +0.03(+1.03%)
Sep 15, 2015 3.236 3.257 3.204 3.241 125,985 +0.02(+0.66%)
Sep 14, 2015 3.236 3.236 3.209 3.220 20,471 -0.02(-0.49%)
Sep 11, 2015 3.241 3.242 3.220 3.236 23,121 +0.00(+0.08%)
Sep 10, 2015 3.241 3.246 3.222 3.233 30,710 -0.01(-0.24%)
Sep 09, 2015 3.288 3.288 3.241 3.241 15,011 -0.02(-0.64%)
Sep 08, 2015 3.220 3.262 3.220 3.262 25,419 +0.07(+2.28%)
Sep 04, 2015 3.230 3.189 3.189 3.189 185,702 -0.07(-2.11%)
Sep 03, 2015 3.267 3.314 3.257 3.257 32,173 +0.02(+0.51%)
Sep 02, 2015 3.230 3.241 3.199 3.241 39,222 +0.03(+0.97%)
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.