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

Sprott Focus Trust, Inc. (NQ: FUND )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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, 2017 4.287 4.351 4.287 4.345 32,266 +0.03(+0.67%)
Aug 30, 2017 4.304 4.328 4.304 4.316 15,193 +0.00(+0.00%)
Aug 29, 2017 4.290 4.317 4.290 4.316 12,864 -0.01(-0.13%)
Aug 28, 2017 4.293 4.322 4.281 4.322 47,014 +0.02(+0.40%)
Aug 25, 2017 4.281 4.309 4.276 4.304 32,143 +0.03(+0.68%)
Aug 24, 2017 4.275 4.287 4.258 4.276 58,185 +0.01(+0.27%)
Aug 23, 2017 4.241 4.273 4.241 4.264 80,761 -0.01(-0.14%)
Aug 22, 2017 4.229 4.281 4.229 4.270 34,216 +0.05(+1.10%)
Aug 21, 2017 4.235 4.235 4.218 4.223 16,316 -0.03(-0.68%)
Aug 18, 2017 4.258 4.258 4.236 4.252 37,599 +0.03(+0.69%)
Aug 17, 2017 4.281 4.284 4.223 4.223 30,307 -0.07(-1.62%)
Aug 16, 2017 4.292 4.322 4.292 4.293 28,608 +0.00(+0.00%)
Aug 15, 2017 4.333 4.333 4.293 4.293 44,682 -0.03(-0.67%)
Aug 14, 2017 4.293 4.322 4.287 4.322 35,609 +0.03(+0.81%)
Aug 11, 2017 4.229 4.252 4.223 4.287 22,955 +0.06(+1.51%)
Aug 10, 2017 4.310 4.310 4.206 4.223 201,788 -0.08(-1.75%)
Aug 09, 2017 4.293 4.299 4.276 4.299 31,717 +0.01(+0.27%)
Aug 08, 2017 4.299 4.310 4.287 4.287 5,842 -0.02(-0.40%)
Aug 07, 2017 4.304 4.321 4.276 4.304 27,371 +0.01(+0.18%)
Aug 04, 2017 4.322 4.323 4.287 4.297 68,797 -0.02(-0.58%)
Aug 03, 2017 4.345 4.356 4.322 4.322 27,545 -0.02(-0.40%)
Aug 02, 2017 4.362 4.374 4.339 4.339 89,493 -0.03(-0.66%)
Aug 01, 2017 4.391 4.391 4.363 4.368 7,111 +0.01(+0.27%)
Jul 31, 2017 4.362 4.373 4.356 4.357 23,597 -0.02(-0.40%)
Jul 28, 2017 4.368 4.383 4.351 4.374 50,435 -0.01(-0.26%)
Jul 27, 2017 4.432 4.432 4.374 4.386 26,623 -0.02(-0.53%)
Jul 26, 2017 4.420 4.426 4.386 4.409 49,539 +0.01(+0.13%)
Jul 25, 2017 4.380 4.415 4.374 4.403 66,857 +0.04(+0.89%)
Jul 24, 2017 4.380 4.380 4.345 4.364 28,789 +0.01(+0.31%)
Jul 21, 2017 4.357 4.368 4.351 4.351 57,068 -0.02(-0.40%)
Jul 20, 2017 4.351 4.333 4.368 53,233 +0.02(+0.40%)
Jul 19, 2017 4.310 4.362 4.310 4.351 51,445 +0.04(+0.94%)
Jul 18, 2017 4.357 4.357 4.299 4.310 50,846 -0.03(-0.80%)
Jul 17, 2017 4.293 4.356 4.293 4.345 34,468 +0.04(+0.94%)
Jul 14, 2017 4.287 4.316 4.265 4.304 70,320 +0.02(+0.54%)
Jul 13, 2017 4.275 4.287 4.264 4.281 35,305 +0.01(+0.27%)
Jul 12, 2017 4.287 4.293 4.270 4.270 34,843 +0.01(+0.27%)
Jul 11, 2017 4.235 4.258 4.235 4.258 62,531 +0.01(+0.27%)
Jul 10, 2017 4.229 4.247 4.229 4.247 23,062 +0.02(+0.41%)
Jul 07, 2017 4.218 4.235 4.200 4.229 100,925 +0.02(+0.55%)
Jul 06, 2017 4.229 4.232 4.171 4.206 111,703 -0.05(-1.09%)
Jul 05, 2017 4.252 4.260 4.247 4.252 185,629 -0.03(-0.61%)
Jul 03, 2017 4.289 4.316 4.276 4.278 16,493 +0.01(+0.20%)
Jun 30, 2017 4.264 4.273 4.252 4.270 84,201 +0.02(+0.41%)
Jun 29, 2017 4.276 4.282 4.235 4.252 64,068 -0.03(-0.81%)
Jun 28, 2017 4.258 4.299 4.258 4.287 45,155 +0.04(+0.95%)
Jun 27, 2017 4.258 4.275 4.247 4.247 14,906 -0.03(-0.81%)
Jun 26, 2017 4.276 4.281 4.258 4.281 24,274 +0.02(+0.41%)
Jun 23, 2017 4.235 4.264 4.229 4.264 51,477 +0.03(+0.68%)
Jun 22, 2017 4.247 4.247 4.212 4.235 47,150 +0.01(+0.27%)
Jun 21, 2017 4.229 4.232 4.218 4.223 44,183 +0.02(+0.41%)
Jun 20, 2017 4.293 4.293 3.963 4.206 114,044 -0.07(-1.63%)
Jun 19, 2017 4.241 4.293 4.241 4.276 48,156 +0.03(+0.68%)
Jun 16, 2017 4.287 4.287 4.223 4.247 44,790 -0.03(-0.68%)
Jun 15, 2017 4.310 4.310 4.258 4.276 66,702 -0.04(-0.94%)
Jun 14, 2017 4.397 4.397 4.316 4.316 18,567 -0.05(-1.06%)
Jun 13, 2017 4.351 4.368 4.316 4.362 66,412 +0.03(+0.80%)
Jun 12, 2017 4.362 4.362 4.316 4.328 15,804 -0.03(-0.79%)
Jun 09, 2017 4.362 4.362 4.339 4.362 12,506 -0.01(-0.13%)
Jun 08, 2017 4.357 4.368 4.345 4.368 123,351 +0.01(+0.17%)
Jun 07, 2017 4.369 4.379 4.345 4.360 24,802 -0.02(-0.43%)
Jun 06, 2017 4.368 4.385 4.341 4.379 39,406 +0.03(+0.66%)
Jun 05, 2017 4.351 4.368 4.345 4.351 11,544 -0.02(-0.39%)
Jun 02, 2017 4.356 4.368 4.348 4.368 14,952 +0.02(+0.39%)
Jun 01, 2017 4.328 4.351 4.328 4.351 13,285 +0.05(+1.06%)
May 31, 2017 4.322 4.322 4.300 4.305 11,182 -0.03(-0.66%)
May 30, 2017 4.328 4.345 4.320 4.333 15,825 +0.01(+0.26%)
May 26, 2017 4.345 4.345 4.313 4.322 44,717 -0.01(-0.13%)
May 25, 2017 4.356 4.381 4.328 4.328 22,036 -0.01(-0.13%)
May 24, 2017 4.322 4.373 4.322 4.333 14,719 -0.02(-0.39%)
May 23, 2017 4.391 4.391 4.345 4.351 50,017 -0.03(-0.78%)
May 22, 2017 4.385 4.385 4.359 4.385 20,558 +0.03(+0.66%)
May 19, 2017 4.329 4.362 4.328 4.356 23,609 +0.05(+1.20%)
May 18, 2017 4.265 4.322 4.265 4.305 46,977 +0.01(+0.13%)
May 17, 2017 4.328 4.328 4.292 4.299 59,902 -0.04(-0.92%)
May 16, 2017 4.328 4.353 4.316 4.339 62,235 +0.01(+0.13%)
May 15, 2017 4.368 4.373 4.333 4.333 23,157 +0.03(+0.66%)
May 12, 2017 4.305 4.328 4.305 4.305 49,205 +0.01(+0.13%)
May 11, 2017 4.341 4.345 4.299 4.299 30,203 -0.01(-0.27%)
May 10, 2017 4.296 4.310 4.294 4.310 7,731 +0.02(+0.40%)
May 09, 2017 4.288 4.305 4.288 4.293 64,548 -0.01(-0.13%)
May 08, 2017 4.282 4.300 4.276 4.299 36,775 +0.00(+0.00%)
May 05, 2017 4.282 4.299 4.259 4.299 80,569 +0.03(+0.80%)
May 04, 2017 4.294 4.299 4.265 4.265 45,532 -0.05(-1.19%)
May 03, 2017 4.310 4.328 4.299 4.316 35,565 +0.02(+0.40%)
May 02, 2017 4.293 4.322 4.293 4.299 52,957 -0.01(-0.27%)
May 01, 2017 4.332 4.332 4.305 4.310 12,746 +0.01(+0.13%)
Apr 28, 2017 4.305 4.316 4.293 4.305 24,403 -0.03(-0.66%)
Apr 27, 2017 4.305 4.339 4.305 4.333 36,702 +0.01(+0.13%)
Apr 26, 2017 4.310 4.340 4.310 4.328 52,751 -0.02(-0.39%)
Apr 25, 2017 4.310 4.351 4.305 4.345 82,288 +0.01(+0.13%)
Apr 24, 2017 4.322 4.339 4.316 4.339 58,091 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.305 43,900 +0.00(+0.00%)
Apr 20, 2017 4.293 4.322 4.269 4.305 129,239 +0.03(+0.80%)
Apr 19, 2017 4.270 4.299 4.259 4.270 112,926 -0.02(-0.40%)
Apr 18, 2017 4.299 4.305 4.230 4.288 62,749 -0.01(-0.13%)
Apr 17, 2017 4.288 4.328 4.288 4.293 20,450 +0.01(+0.13%)
Apr 13, 2017 4.293 4.310 4.270 4.288 51,775 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.282 20,598 -0.03(-0.79%)
Apr 11, 2017 4.299 4.322 4.265 4.316 32,208 +0.03(+0.67%)
Apr 10, 2017 4.293 4.311 4.265 4.288 10,971 +0.01(+0.13%)
Apr 07, 2017 4.259 4.282 4.237 4.282 11,779 +0.03(+0.81%)
Apr 06, 2017 4.253 4.253 4.230 4.248 37,783 +0.02(+0.41%)
Apr 05, 2017 4.259 4.293 4.230 4.230 67,794 -0.01(-0.27%)
Apr 04, 2017 4.225 4.242 4.213 4.242 102,943 +0.02(+0.40%)
Apr 03, 2017 4.230 4.230 4.213 4.225 36,565 -0.02(-0.54%)
Mar 31, 2017 4.219 4.248 4.196 4.248 58,247 +0.04(+0.95%)
Mar 30, 2017 4.190 4.213 4.190 4.208 117,818 +0.00(+0.00%)
Mar 29, 2017 4.196 4.212 4.179 4.208 67,194 -0.01(-0.14%)
Mar 28, 2017 4.185 4.213 4.173 4.213 45,439 +0.05(+1.10%)
Mar 27, 2017 4.162 4.185 4.162 4.168 48,065 -0.03(-0.82%)
Mar 24, 2017 4.219 4.219 4.168 4.202 28,216 +0.01(+0.14%)
Mar 23, 2017 4.196 4.208 4.196 4.196 14,467 +0.01(+0.27%)
Mar 22, 2017 4.202 4.202 4.162 4.185 28,839 -0.02(-0.41%)
Mar 21, 2017 4.219 4.219 4.190 4.202 92,948 +0.01(+0.14%)
Mar 20, 2017 4.219 4.219 4.162 4.196 22,920 -0.01(-0.14%)
Mar 17, 2017 4.202 4.202 4.156 4.202 26,822 +0.02(+0.41%)
Mar 16, 2017 4.156 4.185 4.145 4.185 18,648 +0.05(+1.24%)
Mar 15, 2017 4.139 4.150 4.093 4.133 84,599 +0.01(+0.28%)
Mar 14, 2017 4.110 4.128 4.082 4.122 68,604 -0.02(-0.41%)
Mar 13, 2017 4.128 4.145 4.116 4.139 59,781 +0.03(+0.70%)
Mar 10, 2017 4.122 4.122 4.083 4.110 43,349 +0.01(+0.14%)
Mar 09, 2017 4.172 4.172 4.088 4.105 55,579 -0.05(-1.22%)
Mar 08, 2017 4.178 4.187 4.155 4.155 22,073 -0.01(-0.14%)
Mar 07, 2017 4.167 4.178 4.155 4.161 35,994 -0.01(-0.14%)
Mar 06, 2017 4.218 4.231 4.167 4.167 105,105 -0.05(-1.20%)
Mar 03, 2017 4.257 4.268 4.206 4.218 60,673 -0.05(-1.06%)
Mar 02, 2017 4.280 4.281 4.263 4.263 59,373 -0.04(-0.92%)
Mar 01, 2017 4.285 4.325 4.285 4.302 80,700 +0.05(+1.06%)
Feb 28, 2017 4.285 4.296 4.257 4.257 39,624 -0.05(-1.05%)
Feb 27, 2017 4.280 4.342 4.280 4.302 35,252 +0.03(+0.78%)
Feb 24, 2017 4.234 4.274 4.229 4.269 11,437 +0.03(+0.67%)
Feb 23, 2017 4.302 4.302 4.234 4.240 52,688 -0.04(-0.92%)
Feb 22, 2017 4.274 4.280 4.246 4.280 12,806 +0.01(+0.25%)
Feb 21, 2017 4.268 4.285 4.236 4.269 38,977 +0.01(+0.15%)
Feb 17, 2017 4.263 4.263 4.263 0 -0.01(-0.26%)
Feb 16, 2017 4.330 4.332 4.263 4.274 33,617 -0.07(-1.56%)
Feb 15, 2017 4.296 4.347 4.285 4.342 95,706 +0.04(+1.00%)
Feb 14, 2017 4.257 4.302 4.257 4.299 76,959 +0.04(+0.98%)
Feb 13, 2017 4.240 4.274 4.240 4.257 69,489 +0.03(+0.67%)
Feb 10, 2017 4.218 4.234 4.206 4.229 55,755 +0.03(+0.81%)
Feb 09, 2017 4.189 4.230 4.189 4.195 41,178 -0.01(-0.27%)
Feb 08, 2017 4.189 4.217 4.189 4.206 60,728 +0.03(+0.67%)
Feb 07, 2017 4.195 4.202 4.177 4.178 52,768 -0.02(-0.54%)
Feb 06, 2017 4.195 4.212 4.185 4.201 23,834 +0.02(+0.40%)
Feb 03, 2017 4.161 4.212 4.155 4.184 62,581 +0.01(+0.27%)
Feb 02, 2017 4.161 4.172 4.144 4.172 55,001 +0.03(+0.68%)
Feb 01, 2017 4.127 4.167 4.101 4.144 46,319 +0.03(+0.82%)
Jan 31, 2017 4.116 4.116 4.088 4.110 32,863 +0.01(+0.14%)
Jan 30, 2017 4.099 4.105 4.060 4.105 35,155 +0.00(+0.00%)
Jan 27, 2017 4.122 4.122 4.082 4.105 28,644 +0.00(+0.00%)
Jan 26, 2017 4.116 4.116 4.099 4.105 33,697 -0.01(-0.27%)
Jan 25, 2017 4.065 4.120 4.065 4.116 53,660 +0.03(+0.83%)
Jan 24, 2017 4.065 4.082 4.003 4.082 61,332 +0.07(+1.83%)
Jan 23, 2017 3.986 4.009 3.959 4.009 53,857 +0.04(+0.99%)
Jan 20, 2017 3.969 3.981 3.947 3.969 67,753 +0.01(+0.28%)
Jan 19, 2017 3.981 4.008 3.936 3.958 78,983 -0.04(-0.99%)
Jan 18, 2017 3.986 3.998 3.960 3.998 66,887 +0.03(+0.71%)
Jan 17, 2017 3.975 3.992 3.958 3.969 56,116 -0.01(-0.14%)
Jan 13, 2017 3.975 3.975 3.975 0 +0.01(+0.28%)
Jan 12, 2017 3.964 3.975 3.947 3.964 45,152 -0.03(-0.85%)
Jan 11, 2017 3.998 3.998 3.964 3.998 29,341 +0.02(+0.43%)
Jan 10, 2017 3.975 3.998 3.969 3.981 65,585 +0.01(+0.14%)
Jan 09, 2017 3.998 3.998 3.969 3.975 76,764 -0.02(-0.56%)
Jan 06, 2017 4.015 4.015 3.991 3.998 111,368 +0.00(+0.00%)
Jan 05, 2017 3.992 4.020 3.969 3.998 160,777 +0.00(+0.00%)
Jan 04, 2017 3.947 4.015 3.941 3.998 63,993 +0.06(+1.43%)
Jan 03, 2017 3.929 3.952 3.926 3.941 25,643 +0.03(+0.72%)
Dec 30, 2016 3.913 3.913 3.913 0 -0.03(-0.72%)
Dec 29, 2016 3.896 3.941 3.890 3.941 74,941 +0.05(+1.16%)
Dec 28, 2016 3.936 3.936 3.890 3.896 34,568 -0.03(-0.86%)
Dec 27, 2016 3.896 3.930 3.896 3.930 25,696 +0.03(+0.72%)
Dec 23, 2016 3.902 3.902 3.902 0 +0.00(+0.00%)
Dec 22, 2016 3.913 3.919 3.890 3.902 101,429 -0.02(-0.58%)
Dec 21, 2016 3.947 3.951 3.919 3.924 38,803 +0.00(+0.00%)
Dec 20, 2016 3.930 3.936 3.865 3.924 89,032 -0.02(-0.43%)
Dec 19, 2016 3.964 3.976 3.936 3.941 407,945 +0.01(+0.29%)
Dec 16, 2016 3.998 4.015 3.930 3.930 20,560 -0.09(-2.24%)
Dec 15, 2016 3.981 4.020 3.953 4.020 32,106 +0.04(+0.99%)
Dec 14, 2016 4.088 4.088 3.953 3.981 81,335 -0.13(-3.16%)
Dec 13, 2016 4.060 4.110 3.992 4.110 270,251 +0.12(+3.11%)
Dec 12, 2016 3.959 3.992 3.936 3.986 54,430 +0.04(+1.13%)
Dec 09, 2016 3.981 3.987 3.942 3.942 64,771 -0.02(-0.42%)
Dec 08, 2016 3.964 3.981 3.953 3.959 23,674 +0.00(+0.00%)
Dec 07, 2016 3.881 3.959 3.881 3.959 36,498 +0.11(+2.73%)
Dec 06, 2016 3.853 3.909 3.853 3.853 37,032 -0.04(-1.00%)
Dec 05, 2016 3.920 3.931 3.881 3.892 46,469 +0.00(+0.00%)
Dec 02, 2016 3.848 3.892 3.809 3.892 77,988 +0.06(+1.59%)
Dec 01, 2016 3.859 3.898 3.831 3.831 34,330 -0.03(-0.86%)
Nov 30, 2016 3.892 3.892 3.843 3.864 30,497 +0.03(+0.72%)
Nov 29, 2016 3.864 3.892 3.837 3.837 40,771 -0.02(-0.43%)
Nov 28, 2016 3.870 3.903 3.853 3.853 27,924 -0.06(-1.42%)
Nov 25, 2016 3.914 3.931 3.887 3.909 19,225 +0.02(+0.43%)
Nov 23, 2016 3.892 3.892 3.892 0 -0.02(-0.43%)
Nov 22, 2016 3.853 3.959 3.848 3.909 99,496 +0.05(+1.29%)
Nov 21, 2016 3.837 3.887 3.787 3.859 102,299 +0.03(+0.88%)
Nov 18, 2016 3.778 3.837 3.765 3.825 29,459 +0.05(+1.32%)
Nov 17, 2016 3.792 3.801 3.765 3.776 45,605 -0.01(-0.15%)
Nov 16, 2016 3.759 3.798 3.731 3.781 195,070 +0.03(+0.74%)
Nov 15, 2016 3.709 3.765 3.704 3.753 49,035 +0.01(+0.15%)
Nov 14, 2016 3.748 3.776 3.726 3.748 52,233 +0.01(+0.15%)
Nov 11, 2016 3.742 3.759 3.715 3.742 32,510 -0.02(-0.59%)
Nov 10, 2016 3.715 3.803 3.692 3.765 83,833 +0.07(+1.80%)
Nov 09, 2016 3.698 3.615 3.698 161,134 +0.08(+2.30%)
Nov 08, 2016 3.620 3.659 3.590 3.615 36,661 -0.01(-0.15%)
Nov 07, 2016 3.648 3.648 3.604 3.620 46,546 +0.01(+0.31%)
Nov 04, 2016 3.632 3.632 3.582 3.609 162,989 +0.02(+0.46%)
Nov 03, 2016 3.637 3.637 3.582 3.593 101,989 -0.01(-0.31%)
Nov 02, 2016 3.665 3.665 3.604 3.604 64,444 -0.04(-1.22%)
Nov 01, 2016 3.681 3.687 3.637 3.648 65,618 -0.02(-0.45%)
Oct 31, 2016 3.681 3.681 3.648 3.665 29,650 -0.02(-0.45%)
Oct 28, 2016 3.681 3.692 3.665 3.681 51,047 -0.01(-0.15%)
Oct 27, 2016 3.726 3.726 3.670 3.687 35,833 -0.02(-0.60%)
Oct 26, 2016 3.681 3.720 3.670 3.709 380,684 +0.03(+0.75%)
Oct 25, 2016 3.704 3.720 3.681 3.681 8,246 -0.02(-0.45%)
Oct 24, 2016 3.715 3.737 3.698 3.698 18,348 -0.01(-0.15%)
Oct 21, 2016 3.681 3.715 3.676 3.704 64,449 +0.02(+0.45%)
Oct 20, 2016 3.692 3.704 3.654 3.687 26,827 -0.02(-0.60%)
Oct 19, 2016 3.681 3.709 3.670 3.709 27,202 +0.04(+1.06%)
Oct 18, 2016 3.648 3.692 3.637 3.670 43,742 +0.03(+0.91%)
Oct 17, 2016 3.676 3.687 3.620 3.637 57,013 -0.03(-0.91%)
Oct 14, 2016 3.698 3.710 3.670 3.670 19,199 -0.02(-0.45%)
Oct 13, 2016 3.670 3.688 3.660 3.687 18,406 -0.01(-0.15%)
Oct 12, 2016 3.681 3.709 3.681 3.692 36,832 -0.01(-0.30%)
Oct 11, 2016 3.753 3.765 3.698 3.704 39,537 -0.07(-1.91%)
Oct 10, 2016 3.742 3.787 3.742 3.776 41,489 +0.03(+0.89%)
Oct 07, 2016 3.731 3.770 3.720 3.742 19,194 -0.01(-0.15%)
Oct 06, 2016 3.770 3.770 3.748 3.748 43,814 -0.04(-1.02%)
Oct 05, 2016 3.770 3.787 3.770 3.787 36,612 +0.02(+0.59%)
Oct 04, 2016 3.803 3.803 3.762 3.765 30,072 -0.03(-0.73%)
Oct 03, 2016 3.792 3.803 3.787 3.792 23,474 -0.03(-0.87%)
Sep 30, 2016 3.814 3.831 3.787 3.826 32,074 +0.04(+1.17%)
Sep 29, 2016 3.814 3.816 3.759 3.781 31,791 -0.04(-1.09%)
Sep 28, 2016 3.798 3.823 3.737 3.823 44,377 +0.04(+1.11%)
Sep 27, 2016 3.748 3.781 3.748 3.781 12,477 +0.02(+0.44%)
Sep 26, 2016 3.787 3.798 3.753 3.765 35,780 -0.05(-1.31%)
Sep 23, 2016 3.837 3.837 3.814 3.814 39,597 -0.04(-1.01%)
Sep 22, 2016 3.826 3.853 3.826 3.853 31,706 +0.04(+1.16%)
Sep 21, 2016 3.753 3.809 3.753 3.809 27,348 +0.06(+1.48%)
Sep 20, 2016 3.759 3.759 3.737 3.753 20,990 +0.01(+0.15%)
Sep 19, 2016 3.781 3.781 3.742 3.748 5,380 +0.00(+0.00%)
Sep 16, 2016 3.770 3.770 3.704 3.748 61,800 -0.02(-0.44%)
Sep 15, 2016 3.715 3.765 3.715 3.765 57,738 +0.07(+1.80%)
Sep 14, 2016 3.681 3.709 3.678 3.698 69,247 +0.04(+1.21%)
Sep 13, 2016 3.715 3.715 3.637 3.654 44,631 -0.08(-2.08%)
Sep 12, 2016 3.737 3.737 3.671 3.731 76,150 -0.03(-0.87%)
Sep 09, 2016 3.841 3.841 3.764 3.764 49,090 -0.11(-2.82%)
Sep 08, 2016 3.874 3.879 3.868 3.874 12,213 -0.01(-0.14%)
Sep 07, 2016 3.867 3.879 3.858 3.879 16,930 +0.03(+0.71%)
Sep 06, 2016 3.846 3.912 3.802 3.852 53,296 +0.03(+0.72%)
Sep 02, 2016 3.824 3.824 3.824 3.824 23,943 +0.02(+0.43%)
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.