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 -0.014 (-0.18%)
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, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.916 4.941 4.871 4.903 97,428 -0.04(-0.77%)
Aug 29, 2018 4.935 4.955 4.935 4.941 14,266 -0.01(-0.13%)
Aug 28, 2018 4.947 4.954 4.922 4.947 53,125 -0.02(-0.38%)
Aug 27, 2018 4.969 4.969 4.935 4.967 35,988 +0.03(+0.51%)
Aug 24, 2018 4.947 4.954 4.890 4.941 82,138 +0.03(+0.52%)
Aug 23, 2018 4.941 4.947 4.916 4.916 47,549 -0.03(-0.64%)
Aug 22, 2018 4.935 4.947 4.897 4.947 28,929 +0.01(+0.26%)
Aug 21, 2018 4.935 4.941 4.871 4.935 43,182 +0.04(+0.78%)
Aug 20, 2018 4.916 4.916 4.865 4.897 51,812 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.865 4.897 71,575 +0.01(+0.13%)
Aug 16, 2018 4.865 4.890 4.815 4.890 23,593 +0.04(+0.92%)
Aug 15, 2018 4.821 4.865 4.814 4.846 52,017 -0.06(-1.29%)
Aug 14, 2018 4.840 4.909 4.821 4.909 52,351 +0.04(+0.85%)
Aug 13, 2018 4.865 4.890 4.850 4.868 52,486 -0.02(-0.45%)
Aug 10, 2018 4.903 4.909 4.884 4.890 13,558 +0.00(+0.00%)
Aug 09, 2018 4.890 4.916 4.878 4.890 174,074 -0.02(-0.39%)
Aug 08, 2018 4.852 4.912 4.852 4.909 64,952 +0.03(+0.65%)
Aug 07, 2018 4.909 4.909 4.871 4.878 210,984 -0.04(-0.90%)
Aug 06, 2018 4.960 5.014 4.878 4.922 369,044 -0.04(-0.77%)
Aug 03, 2018 4.903 4.960 4.903 4.960 52,026 +0.04(+0.90%)
Aug 02, 2018 4.903 4.916 4.884 4.916 106,121 -0.02(-0.39%)
Aug 01, 2018 4.979 4.979 4.890 4.935 19,284 +0.00(+0.00%)
Jul 31, 2018 4.941 4.954 4.916 4.935 45,442 +0.02(+0.39%)
Jul 30, 2018 4.896 4.944 4.896 4.916 52,910 -0.01(-0.13%)
Jul 27, 2018 4.979 4.979 4.903 4.922 50,922 -0.03(-0.64%)
Jul 26, 2018 4.916 4.954 4.916 4.954 15,754 +0.06(+1.16%)
Jul 25, 2018 4.947 4.953 4.878 4.897 177,788 -0.05(-0.96%)
Jul 24, 2018 4.988 4.992 4.941 4.944 43,068 -0.05(-0.95%)
Jul 23, 2018 4.973 4.992 4.960 4.992 53,197 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.973 4.992 23,459 -0.03(-0.51%)
Jul 19, 2018 4.998 5.017 4.973 5.017 37,561 +0.04(+0.76%)
Jul 18, 2018 4.979 4.997 4.960 4.979 75,712 -0.01(-0.25%)
Jul 17, 2018 4.960 5.005 4.954 4.992 53,929 +0.04(+0.77%)
Jul 16, 2018 4.992 4.998 4.954 4.954 35,051 -0.05(-0.96%)
Jul 13, 2018 4.989 5.005 4.986 5.002 42,037 +0.02(+0.46%)
Jul 12, 2018 4.987 4.987 4.960 4.979 91,681 +0.00(+0.00%)
Jul 11, 2018 4.967 4.979 4.947 4.979 34,938 -0.03(-0.51%)
Jul 10, 2018 4.992 5.030 4.986 5.005 307,516 +0.01(+0.25%)
Jul 09, 2018 4.960 5.036 4.947 4.992 340,321 +0.01(+0.25%)
Jul 06, 2018 4.960 4.997 4.953 4.979 251,619 +0.03(+0.64%)
Jul 05, 2018 4.941 4.954 4.935 4.947 50,781 +0.01(+0.26%)
Jul 03, 2018 4.935 4.935 4.935 0 +0.01(+0.13%)
Jul 02, 2018 4.935 4.992 4.885 4.928 248,060 -0.03(-0.64%)
Jun 29, 2018 4.922 4.979 4.922 4.960 28,467 +0.03(+0.64%)
Jun 28, 2018 4.941 4.941 4.884 4.928 143,810 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.928 4.928 83,534 -0.06(-1.14%)
Jun 26, 2018 5.005 5.005 4.979 4.986 97,511 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.968 4.979 196,857 -0.06(-1.26%)
Jun 22, 2018 5.087 5.100 5.030 5.043 370,692 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,398 -0.04(-0.88%)
Jun 20, 2018 5.036 5.087 5.036 5.068 63,711 +0.05(+1.01%)
Jun 19, 2018 5.036 5.048 5.011 5.017 137,517 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.035 5.049 132,038 -0.01(-0.25%)
Jun 15, 2018 5.087 5.049 5.062 66,311 -0.03(-0.50%)
Jun 14, 2018 5.176 5.176 5.074 5.087 198,110 +0.03(+0.61%)
Jun 13, 2018 5.062 5.087 5.018 5.056 252,091 +0.01(+0.25%)
Jun 12, 2018 5.044 5.062 5.030 5.043 555,958 -0.01(-0.12%)
Jun 11, 2018 5.037 5.068 5.031 5.050 157,825 +0.01(+0.25%)
Jun 08, 2018 5.058 5.058 5.037 5.037 51,332 +0.00(+0.00%)
Jun 07, 2018 5.056 5.056 5.031 5.037 49,911 -0.01(-0.12%)
Jun 06, 2018 5.068 5.068 5.037 5.043 75,231 +0.01(+0.12%)
Jun 05, 2018 5.025 5.043 5.006 5.037 197,952 +0.04(+0.87%)
Jun 04, 2018 4.969 4.999 4.969 4.994 41,585 +0.01(+0.19%)
Jun 01, 2018 4.992 5.031 4.984 4.984 50,023 +0.01(+0.19%)
May 31, 2018 4.987 4.987 4.950 4.975 47,344 +0.01(+0.25%)
May 30, 2018 4.944 5.000 4.937 4.962 44,605 +0.02(+0.38%)
May 29, 2018 5.006 5.006 4.919 4.944 61,090 -0.03(-0.63%)
May 25, 2018 4.975 4.975 4.975 0 -0.01(-0.13%)
May 24, 2018 4.950 4.994 4.932 4.981 36,096 +0.02(+0.50%)
May 23, 2018 4.962 4.981 4.956 4.956 64,392 -0.02(-0.38%)
May 22, 2018 5.012 5.012 4.975 4.975 33,223 -0.04(-0.75%)
May 21, 2018 5.012 5.031 4.994 5.012 121,286 +0.03(+0.63%)
May 18, 2018 4.981 4.993 4.950 4.981 47,829 -0.01(-0.13%)
May 17, 2018 4.981 4.994 4.970 4.987 42,905 +0.04(+0.76%)
May 16, 2018 4.944 4.980 4.925 4.950 49,150 +0.01(+0.13%)
May 15, 2018 4.925 4.944 4.896 4.944 26,373 -0.01(-0.13%)
May 14, 2018 4.960 4.962 4.950 4.950 32,123 +0.01(+0.13%)
May 11, 2018 4.937 4.944 4.919 4.944 61,572 +0.02(+0.38%)
May 10, 2018 4.850 4.925 4.831 4.925 40,892 +0.05(+1.02%)
May 09, 2018 4.837 4.875 4.837 4.875 25,572 +0.05(+1.03%)
May 08, 2018 4.831 4.837 4.794 4.825 60,808 -0.01(-0.27%)
May 07, 2018 4.831 4.849 4.808 4.838 39,596 +0.03(+0.53%)
May 04, 2018 4.744 4.837 4.744 4.813 105,483 +0.04(+0.78%)
May 03, 2018 4.780 4.800 4.750 4.775 106,087 -0.00(-0.07%)
May 02, 2018 4.806 4.806 4.774 4.778 79,951 -0.05(-1.10%)
May 01, 2018 4.806 4.831 4.775 4.831 44,510 +0.02(+0.39%)
Apr 30, 2018 4.813 4.860 4.807 4.813 55,519 -0.01(-0.13%)
Apr 27, 2018 4.837 4.837 4.809 4.819 91,156 +0.01(+0.13%)
Apr 26, 2018 4.800 4.825 4.781 4.813 236,246 +0.02(+0.52%)
Apr 25, 2018 4.819 4.819 4.776 4.788 103,729 -0.02(-0.52%)
Apr 24, 2018 4.857 4.857 4.813 4.813 37,607 -0.03(-0.64%)
Apr 23, 2018 4.881 4.881 4.825 4.844 143,079 -0.04(-0.90%)
Apr 20, 2018 4.887 4.887 4.844 4.887 55,335 -0.01(-0.13%)
Apr 19, 2018 4.931 4.937 4.887 4.894 145,753 -0.05(-1.01%)
Apr 18, 2018 4.987 4.987 4.937 4.944 85,848 +0.00(+0.00%)
Apr 17, 2018 4.947 4.948 4.931 4.944 112,895 +0.02(+0.51%)
Apr 16, 2018 4.935 4.944 4.919 4.919 83,522 +0.00(+0.00%)
Apr 13, 2018 5.012 5.012 4.872 4.919 36,146 +0.03(+0.64%)
Apr 12, 2018 4.856 4.913 4.856 4.887 62,758 +0.02(+0.38%)
Apr 11, 2018 4.794 4.894 4.794 4.869 91,837 -0.02(-0.38%)
Apr 10, 2018 4.862 4.931 4.862 4.887 47,165 +0.05(+1.03%)
Apr 09, 2018 4.869 4.869 4.837 4.837 92,825 -0.02(-0.51%)
Apr 06, 2018 4.865 4.887 4.837 4.862 26,216 -0.01(-0.26%)
Apr 05, 2018 4.869 4.898 4.869 4.875 64,973 +0.01(+0.13%)
Apr 04, 2018 4.781 4.881 4.781 4.869 289,810 +0.04(+0.91%)
Apr 03, 2018 4.856 4.856 4.819 4.825 59,614 +0.01(+0.13%)
Apr 02, 2018 4.850 4.869 4.775 4.819 67,737 -0.04(-0.90%)
Mar 29, 2018 4.862 4.862 4.862 0 +0.00(+0.00%)
Mar 28, 2018 4.900 4.900 4.862 4.862 45,583 -0.02(-0.51%)
Mar 27, 2018 4.968 4.968 4.869 4.887 29,335 -0.03(-0.63%)
Mar 26, 2018 4.937 4.944 4.894 4.919 82,830 +0.02(+0.49%)
Mar 23, 2018 4.969 4.969 4.894 4.895 51,758 -0.09(-1.74%)
Mar 22, 2018 5.000 5.013 4.969 4.981 29,063 -0.06(-1.24%)
Mar 21, 2018 5.030 5.075 5.027 5.043 114,864 +0.04(+0.75%)
Mar 20, 2018 4.987 5.037 4.987 5.006 96,235 +0.03(+0.63%)
Mar 19, 2018 5.013 5.023 4.962 4.975 48,671 -0.04(-0.87%)
Mar 16, 2018 5.012 5.050 5.012 5.018 60,154 +0.01(+0.12%)
Mar 15, 2018 5.068 5.068 5.006 5.012 50,000 -0.04(-0.74%)
Mar 14, 2018 5.081 5.181 5.034 5.050 83,681 -0.03(-0.63%)
Mar 13, 2018 5.100 5.112 5.069 5.082 167,024 +0.00(+0.00%)
Mar 12, 2018 5.100 5.100 5.057 5.082 167,366 +0.04(+0.85%)
Mar 09, 2018 5.032 5.057 4.989 5.039 161,123 +0.10(+1.99%)
Mar 08, 2018 5.155 5.155 4.917 4.940 98,301 +0.05(+1.01%)
Mar 07, 2018 4.897 4.928 4.891 4.891 35,296 -0.02(-0.38%)
Mar 06, 2018 4.909 4.916 4.883 4.909 15,067 +0.01(+0.25%)
Mar 05, 2018 4.855 4.897 4.854 4.897 30,793 +0.02(+0.50%)
Mar 02, 2018 4.823 4.885 4.799 4.873 75,032 +0.03(+0.63%)
Mar 01, 2018 4.909 4.909 4.842 4.842 54,017 -0.06(-1.13%)
Feb 28, 2018 4.940 4.949 4.879 4.897 68,296 -0.06(-1.12%)
Feb 27, 2018 4.975 4.977 4.940 4.953 69,949 -0.03(-0.62%)
Feb 26, 2018 4.940 4.983 4.940 4.983 67,298 +0.06(+1.12%)
Feb 23, 2018 4.942 4.959 4.916 4.928 38,904 +0.01(+0.25%)
Feb 22, 2018 4.940 4.940 4.903 4.916 40,487 +0.01(+0.13%)
Feb 21, 2018 4.940 4.977 4.909 4.909 34,367 -0.04(-0.87%)
Feb 20, 2018 4.946 4.989 4.940 4.952 35,314 -0.02(-0.37%)
Feb 16, 2018 4.971 4.971 4.971 0 +0.02(+0.50%)
Feb 15, 2018 4.952 4.959 4.913 4.946 92,472 +0.04(+0.89%)
Feb 14, 2018 4.799 4.903 4.793 4.903 63,466 +0.09(+1.84%)
Feb 13, 2018 4.768 4.833 4.768 4.814 132,468 +0.02(+0.45%)
Feb 12, 2018 4.750 4.811 4.750 4.793 97,382 +0.06(+1.17%)
Feb 09, 2018 4.774 4.783 4.658 4.737 141,986 -0.02(-0.52%)
Feb 08, 2018 4.854 4.762 4.762 196,423 -0.09(-1.90%)
Feb 07, 2018 4.823 4.937 4.799 4.854 254,684 +0.06(+1.15%)
Feb 06, 2018 4.719 4.965 4.719 4.799 396,122 +0.02(+0.32%)
Feb 05, 2018 4.854 4.959 4.780 4.784 541,550 -0.10(-1.95%)
Feb 02, 2018 4.977 5.020 4.879 4.879 440,509 -0.12(-2.34%)
Feb 01, 2018 4.959 5.039 4.959 4.996 115,061 +0.03(+0.62%)
Jan 31, 2018 4.977 5.038 4.965 4.965 93,398 +0.00(+0.00%)
Jan 30, 2018 5.075 5.094 4.946 4.965 330,057 -0.11(-2.18%)
Jan 29, 2018 5.094 5.149 5.051 5.075 234,129 -0.03(-0.61%)
Jan 26, 2018 5.082 5.112 5.082 5.107 112,120 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.069 5.088 132,179 +0.00(+0.00%)
Jan 24, 2018 5.100 5.106 5.069 5.088 80,935 +0.01(+0.12%)
Jan 23, 2018 5.041 5.106 5.039 5.082 106,497 +0.02(+0.36%)
Jan 22, 2018 5.051 5.069 5.051 5.063 71,497 +0.01(+0.24%)
Jan 19, 2018 5.046 5.069 5.046 5.051 131,832 +0.01(+0.12%)
Jan 18, 2018 5.026 5.063 5.002 5.045 176,039 +0.04(+0.74%)
Jan 17, 2018 5.008 5.045 4.977 5.008 97,327 +0.02(+0.49%)
Jan 16, 2018 4.977 5.045 4.965 4.983 106,833 +0.00(+0.00%)
Jan 12, 2018 4.983 4.983 4.983 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.977 37,239 +0.04(+0.87%)
Jan 10, 2018 4.977 4.942 4.934 50,893 -0.02(-0.50%)
Jan 09, 2018 4.965 4.977 4.934 4.959 131,360 +0.00(+0.00%)
Jan 08, 2018 4.922 4.959 4.920 4.959 33,483 +0.02(+0.37%)
Jan 05, 2018 4.928 4.946 4.922 4.940 38,080 -0.01(-0.25%)
Jan 04, 2018 4.891 4.959 4.891 4.952 68,081 +0.04(+0.75%)
Jan 03, 2018 4.860 4.952 4.860 4.916 103,465 +0.04(+0.88%)
Jan 02, 2018 4.879 4.866 4.866 4.873 46,262 +0.01(+0.13%)
Dec 29, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Dec 28, 2017 4.873 4.873 4.836 4.866 52,488 +0.02(+0.38%)
Dec 27, 2017 4.866 4.866 4.823 4.848 47,998 -0.01(-0.13%)
Dec 26, 2017 4.854 4.860 4.842 4.854 33,400 +0.02(+0.51%)
Dec 22, 2017 4.811 4.854 4.811 4.830 44,428 -0.01(-0.25%)
Dec 21, 2017 4.787 4.845 4.787 4.842 94,309 +0.05(+1.03%)
Dec 20, 2017 4.780 4.805 4.768 4.793 58,062 +0.03(+0.65%)
Dec 19, 2017 4.805 4.805 4.762 4.762 164,666 -0.02(-0.36%)
Dec 18, 2017 4.762 4.793 4.762 4.779 27,787 +0.04(+0.76%)
Dec 15, 2017 4.731 4.787 4.664 4.744 567,412 +0.01(+0.13%)
Dec 14, 2017 4.793 4.793 4.731 4.737 60,312 -0.03(-0.61%)
Dec 13, 2017 4.768 4.773 4.741 4.767 48,056 +0.04(+0.89%)
Dec 12, 2017 4.749 4.755 4.725 4.725 103,142 -0.03(-0.59%)
Dec 11, 2017 4.743 4.773 4.739 4.753 80,522 +0.03(+0.59%)
Dec 08, 2017 4.707 4.755 4.707 4.725 31,268 +0.01(+0.13%)
Dec 07, 2017 4.707 4.737 4.701 4.719 30,937 -0.01(-0.25%)
Dec 06, 2017 4.695 4.737 4.695 4.731 53,082 +0.00(+0.00%)
Dec 05, 2017 4.770 4.770 4.725 4.731 66,290 -0.02(-0.50%)
Dec 04, 2017 4.755 4.785 4.755 4.755 21,723 +0.02(+0.38%)
Dec 01, 2017 4.767 4.773 4.722 4.737 87,823 -0.03(-0.63%)
Nov 30, 2017 4.760 4.767 4.749 4.767 39,711 +0.02(+0.38%)
Nov 29, 2017 4.725 4.773 4.725 4.749 71,572 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.737 4.755 58,921 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.713 4.719 63,411 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,194 +0.00(+0.00%)
Nov 22, 2017 4.737 4.773 4.734 4.767 28,319 +0.03(+0.63%)
Nov 21, 2017 4.659 4.737 4.659 4.737 69,074 +0.09(+1.93%)
Nov 20, 2017 4.623 4.653 4.623 4.647 152,861 +0.01(+0.13%)
Nov 17, 2017 4.599 4.647 4.599 4.641 27,242 -0.01(-0.13%)
Nov 16, 2017 4.617 4.647 4.617 4.647 65,646 +0.04(+0.91%)
Nov 15, 2017 4.605 4.617 4.599 4.605 16,846 -0.02(-0.52%)
Nov 14, 2017 4.623 4.647 4.617 4.629 76,685 -0.05(-1.02%)
Nov 13, 2017 4.677 4.689 4.677 4.677 40,148 -0.03(-0.63%)
Nov 10, 2017 4.701 4.713 4.685 4.707 27,923 -0.01(-0.13%)
Nov 09, 2017 4.719 4.725 4.683 4.713 22,216 -0.02(-0.38%)
Nov 08, 2017 4.668 4.755 4.668 4.731 50,435 +0.05(+1.02%)
Nov 07, 2017 4.707 4.743 4.665 4.683 28,181 -0.04(-0.88%)
Nov 06, 2017 4.707 4.725 4.707 4.725 35,633 +0.03(+0.64%)
Nov 03, 2017 4.671 4.695 4.665 4.695 27,711 +0.02(+0.33%)
Nov 02, 2017 4.659 4.683 4.659 4.680 7,741 -0.00(-0.07%)
Nov 01, 2017 4.725 4.725 4.671 4.683 42,225 -0.02(-0.39%)
Oct 31, 2017 4.713 4.713 4.665 4.701 42,178 +0.05(+1.16%)
Oct 30, 2017 4.623 4.659 4.623 4.647 28,886 +0.00(+0.00%)
Oct 27, 2017 4.641 4.659 4.623 4.647 45,645 +0.01(+0.13%)
Oct 26, 2017 4.647 4.665 4.623 4.641 132,473 -0.01(-0.26%)
Oct 25, 2017 4.671 4.671 4.605 4.653 37,883 -0.05(-1.02%)
Oct 24, 2017 4.683 4.701 4.659 4.701 49,462 +0.04(+0.90%)
Oct 23, 2017 4.665 4.731 4.653 4.659 20,978 -0.01(-0.13%)
Oct 20, 2017 4.689 4.689 4.647 4.665 18,117 -0.01(-0.13%)
Oct 19, 2017 4.659 4.677 4.629 4.671 44,443 -0.02(-0.38%)
Oct 18, 2017 4.689 4.689 4.647 4.689 57,558 +0.01(+0.26%)
Oct 17, 2017 4.641 4.689 4.641 4.677 50,859 +0.01(+0.13%)
Oct 16, 2017 4.659 4.673 4.659 4.671 28,017 +0.02(+0.39%)
Oct 13, 2017 4.631 4.653 4.631 4.653 25,026 +0.03(+0.64%)
Oct 12, 2017 4.600 4.629 4.588 4.623 66,686 +0.01(+0.13%)
Oct 11, 2017 4.617 4.647 4.605 4.617 47,012 -0.01(-0.26%)
Oct 10, 2017 4.683 4.683 4.623 4.629 48,321 -0.03(-0.64%)
Oct 09, 2017 4.617 4.659 4.599 4.659 74,860 +0.04(+0.91%)
Oct 06, 2017 4.617 4.635 4.617 4.617 37,585 -0.04(-0.90%)
Oct 05, 2017 4.641 4.659 4.635 4.659 31,578 +0.02(+0.52%)
Oct 04, 2017 4.623 4.641 4.623 4.635 25,392 +0.01(+0.13%)
Oct 03, 2017 4.617 4.635 4.617 4.629 68,566 +0.00(+0.00%)
Oct 02, 2017 4.629 4.629 4.594 4.629 44,795 +0.01(+0.26%)
Sep 29, 2017 4.611 4.629 4.594 4.617 52,715 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,734 +0.01(+0.26%)
Sep 27, 2017 4.552 4.592 4.552 4.582 41,186 +0.02(+0.52%)
Sep 26, 2017 4.534 4.567 4.534 4.558 125,682 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.480 4.546 55,151 +0.01(+0.26%)
Sep 22, 2017 4.522 4.546 4.516 4.534 41,770 +0.02(+0.45%)
Sep 21, 2017 4.492 4.520 4.492 4.514 19,702 -0.01(-0.18%)
Sep 20, 2017 4.521 4.550 4.510 4.522 15,870 -0.01(-0.26%)
Sep 19, 2017 4.510 4.540 4.504 4.534 42,260 +0.01(+0.26%)
Sep 18, 2017 4.498 4.525 4.497 4.522 15,455 +0.02(+0.53%)
Sep 15, 2017 4.498 4.504 4.488 4.498 18,093 +0.02(+0.40%)
Sep 14, 2017 4.438 4.486 4.438 4.480 71,691 +0.01(+0.27%)
Sep 13, 2017 4.480 4.480 4.456 4.468 43,148 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.468 28,709 +0.02(+0.40%)
Sep 11, 2017 4.480 4.480 4.450 4.450 27,384 +0.00(+0.00%)
Sep 08, 2017 4.433 4.450 4.424 4.450 15,668 +0.01(+0.13%)
Sep 07, 2017 4.468 4.468 4.433 4.444 69,574 +0.01(+0.13%)
Sep 06, 2017 4.439 4.456 4.433 4.439 57,639 +0.02(+0.53%)
Sep 05, 2017 4.456 4.468 4.397 4.415 64,467 -0.04(-0.88%)
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.