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, 2021 6.752 6.767 6.728 6.752 29,135 -0.01(-0.12%)
Aug 30, 2021 6.768 6.784 6.672 6.760 88,655 +0.02(+0.36%)
Aug 27, 2021 6.600 6.736 6.572 6.736 31,285 +0.14(+2.06%)
Aug 26, 2021 6.688 6.712 6.600 6.600 32,231 -0.10(-1.55%)
Aug 25, 2021 6.696 6.704 6.688 6.704 18,339 +0.02(+0.36%)
Aug 24, 2021 6.648 6.704 6.648 6.680 61,576 +0.04(+0.60%)
Aug 23, 2021 6.544 6.720 6.536 6.640 31,938 +0.09(+1.43%)
Aug 20, 2021 6.488 6.608 6.488 6.546 21,300 +0.04(+0.59%)
Aug 19, 2021 6.600 6.600 6.496 6.508 43,008 -0.12(-1.87%)
Aug 18, 2021 6.632 6.720 6.632 6.632 24,460 -0.05(-0.72%)
Aug 17, 2021 6.760 6.760 6.648 6.680 38,683 -0.10(-1.42%)
Aug 16, 2021 6.831 6.839 6.696 6.776 46,153 -0.06(-0.93%)
Aug 13, 2021 6.808 6.903 6.808 6.839 106,586 +0.01(+0.12%)
Aug 12, 2021 6.824 6.847 6.768 6.831 66,679 +0.02(+0.23%)
Aug 11, 2021 6.748 6.816 6.748 6.816 49,199 +0.10(+1.55%)
Aug 10, 2021 6.656 6.712 6.629 6.712 20,599 +0.11(+1.69%)
Aug 09, 2021 6.640 6.669 6.584 6.600 43,664 -0.03(-0.48%)
Aug 06, 2021 6.624 6.640 6.576 6.632 18,151 +0.06(+0.85%)
Aug 05, 2021 6.552 6.624 6.544 6.576 47,847 +0.02(+0.37%)
Aug 04, 2021 6.576 6.616 6.552 6.552 45,613 -0.02(-0.36%)
Aug 03, 2021 6.648 6.648 6.544 6.576 37,232 -0.05(-0.72%)
Aug 02, 2021 6.616 6.712 6.576 6.624 246,603 +0.07(+1.10%)
Jul 30, 2021 6.520 6.552 6.520 6.552 13,882 -0.01(-0.12%)
Jul 29, 2021 6.512 6.608 6.512 6.560 37,350 +0.07(+1.11%)
Jul 28, 2021 6.440 6.488 6.432 6.488 42,001 +0.04(+0.62%)
Jul 27, 2021 6.504 6.560 6.432 6.448 23,250 -0.06(-0.86%)
Jul 26, 2021 6.480 6.533 6.480 6.504 13,772 +0.02(+0.25%)
Jul 23, 2021 6.472 6.518 6.448 6.488 4,774 +0.01(+0.12%)
Jul 22, 2021 6.520 6.520 6.464 6.480 14,145 -0.05(-0.73%)
Jul 21, 2021 6.496 6.552 6.496 6.528 44,530 +0.07(+1.11%)
Jul 20, 2021 6.360 6.484 6.360 6.456 14,374 +0.10(+1.51%)
Jul 19, 2021 6.496 6.536 6.264 6.360 105,801 -0.24(-3.63%)
Jul 16, 2021 6.776 6.776 6.600 6.600 69,206 -0.13(-1.90%)
Jul 15, 2021 6.672 6.728 6.672 6.728 32,695 +0.01(+0.12%)
Jul 14, 2021 6.808 6.816 6.656 6.720 35,863 -0.05(-0.71%)
Jul 13, 2021 6.767 6.792 6.720 6.768 55,290 +0.00(+0.00%)
Jul 12, 2021 6.728 6.804 6.728 6.768 25,028 +0.02(+0.24%)
Jul 09, 2021 6.632 6.776 6.632 6.752 85,520 +0.08(+1.20%)
Jul 08, 2021 6.656 6.680 6.632 6.672 28,897 -0.07(-1.07%)
Jul 07, 2021 6.760 6.760 6.704 6.744 37,789 +0.02(+0.24%)
Jul 06, 2021 6.800 6.824 6.720 6.728 47,231 -0.09(-1.29%)
Jul 02, 2021 6.824 6.824 6.784 6.816 7,856 -0.02(-0.23%)
Jul 01, 2021 6.831 6.847 6.812 6.831 26,107 +0.04(+0.53%)
Jun 30, 2021 6.744 6.816 6.744 6.796 32,724 +0.05(+0.77%)
Jun 29, 2021 6.688 6.768 6.688 6.744 45,897 +0.03(+0.48%)
Jun 28, 2021 6.831 6.831 6.712 6.712 27,664 -0.11(-1.64%)
Jun 25, 2021 6.792 6.847 6.792 6.824 32,681 +0.02(+0.35%)
Jun 24, 2021 6.728 6.800 6.728 6.800 15,173 +0.02(+0.35%)
Jun 23, 2021 6.776 6.782 6.744 6.776 34,840 +0.06(+0.95%)
Jun 22, 2021 6.664 6.720 6.664 6.712 19,804 +0.00(+0.00%)
Jun 21, 2021 6.640 6.712 6.632 6.712 68,889 +0.06(+0.84%)
Jun 18, 2021 6.712 6.712 6.600 6.656 28,377 -0.11(-1.65%)
Jun 17, 2021 6.871 6.943 6.720 6.768 52,378 -0.17(-2.42%)
Jun 16, 2021 7.007 7.007 6.927 6.935 59,854 -0.10(-1.36%)
Jun 15, 2021 7.079 7.119 6.975 7.031 49,119 -0.02(-0.34%)
Jun 14, 2021 7.159 7.159 6.991 7.055 60,129 -0.08(-1.12%)
Jun 11, 2021 7.087 7.335 7.079 7.135 140,721 +0.08(+1.20%)
Jun 10, 2021 7.043 7.090 7.019 7.050 29,504 +0.04(+0.56%)
Jun 09, 2021 7.011 7.035 6.948 7.011 58,304 +0.02(+0.23%)
Jun 08, 2021 6.979 6.995 6.944 6.995 31,360 +0.06(+0.91%)
Jun 07, 2021 6.908 6.979 6.853 6.932 72,580 +0.03(+0.46%)
Jun 04, 2021 6.901 6.932 6.853 6.901 18,241 +0.01(+0.11%)
Jun 03, 2021 6.893 6.916 6.853 6.893 86,469 +0.00(+0.00%)
Jun 02, 2021 6.861 6.964 6.810 6.893 48,692 +0.06(+0.81%)
Jun 01, 2021 6.782 6.837 6.779 6.837 46,951 +0.10(+1.52%)
May 28, 2021 6.774 6.774 6.727 6.735 31,821 -0.02(-0.35%)
May 27, 2021 6.696 6.782 6.664 6.759 40,500 +0.09(+1.42%)
May 26, 2021 6.680 6.719 6.664 6.664 65,168 +0.00(+0.00%)
May 25, 2021 6.719 6.751 6.664 6.664 108,153 -0.07(-1.05%)
May 24, 2021 6.703 6.743 6.696 6.735 31,953 +0.04(+0.59%)
May 21, 2021 6.708 6.719 6.680 6.696 53,653 +0.04(+0.59%)
May 20, 2021 6.617 6.664 6.617 6.656 54,084 +0.05(+0.72%)
May 19, 2021 6.625 6.632 6.577 6.609 60,423 -0.08(-1.18%)
May 18, 2021 6.735 6.751 6.688 6.688 29,493 +0.00(+0.00%)
May 17, 2021 6.625 6.688 6.625 6.688 31,702 +0.07(+1.07%)
May 14, 2021 6.546 6.648 6.546 6.617 82,149 +0.07(+1.08%)
May 13, 2021 6.420 6.546 6.420 6.546 60,679 +0.09(+1.47%)
May 12, 2021 6.625 6.632 6.443 6.451 51,064 -0.17(-2.50%)
May 11, 2021 6.609 6.680 6.554 6.617 72,866 -0.08(-1.18%)
May 10, 2021 6.711 6.814 6.688 6.696 70,520 -0.04(-0.59%)
May 07, 2021 6.664 6.739 6.664 6.735 12,782 +0.11(+1.67%)
May 06, 2021 6.522 6.664 6.506 6.625 151,694 +0.10(+1.58%)
May 05, 2021 6.467 6.522 6.467 6.521 178,293 +0.05(+0.84%)
May 04, 2021 6.483 6.483 6.435 6.467 20,712 +0.00(+0.00%)
May 03, 2021 6.443 6.490 6.412 6.467 59,715 +0.04(+0.61%)
Apr 30, 2021 6.451 6.459 6.412 6.427 48,691 -0.04(-0.61%)
Apr 29, 2021 6.451 6.483 6.443 6.467 60,605 +0.02(+0.37%)
Apr 28, 2021 6.404 6.451 6.404 6.443 26,207 +0.02(+0.37%)
Apr 27, 2021 6.388 6.443 6.388 6.420 54,651 +0.00(+0.00%)
Apr 26, 2021 6.443 6.459 6.420 6.420 58,828 -0.02(-0.25%)
Apr 23, 2021 6.396 6.443 6.396 6.435 33,855 +0.05(+0.74%)
Apr 22, 2021 6.459 6.459 6.372 6.388 42,123 -0.05(-0.80%)
Apr 21, 2021 6.423 6.458 6.372 6.439 38,206 +0.09(+1.43%)
Apr 20, 2021 6.438 6.442 6.301 6.349 59,772 -0.09(-1.47%)
Apr 19, 2021 6.483 6.483 6.435 6.443 51,884 -0.02(-0.24%)
Apr 16, 2021 6.459 6.467 6.435 6.459 37,659 +0.03(+0.49%)
Apr 15, 2021 6.420 6.490 6.405 6.427 67,837 +0.00(+0.00%)
Apr 14, 2021 6.372 6.506 6.372 6.427 184,382 +0.05(+0.74%)
Apr 13, 2021 6.325 6.420 6.270 6.380 74,553 +0.02(+0.25%)
Apr 12, 2021 6.270 6.388 6.270 6.364 90,207 -0.01(-0.12%)
Apr 09, 2021 6.349 6.372 6.341 6.372 7,481 +0.04(+0.62%)
Apr 08, 2021 6.349 6.372 6.333 6.333 25,919 +0.03(+0.50%)
Apr 07, 2021 6.333 6.358 6.293 6.301 73,993 -0.03(-0.50%)
Apr 06, 2021 6.285 6.364 6.285 6.333 46,968 -0.01(-0.12%)
Apr 05, 2021 6.372 6.445 6.278 6.341 82,913 +0.06(+1.01%)
Apr 01, 2021 6.151 6.325 6.151 6.278 58,074 +0.13(+2.05%)
Mar 31, 2021 6.151 6.175 6.128 6.151 38,529 +0.01(+0.13%)
Mar 30, 2021 6.175 6.207 6.143 6.143 54,769 -0.03(-0.51%)
Mar 29, 2021 6.199 6.224 6.159 6.175 38,581 -0.02(-0.38%)
Mar 26, 2021 6.159 6.207 6.151 6.199 36,645 +0.07(+1.16%)
Mar 25, 2021 6.112 6.143 6.021 6.128 57,154 +0.01(+0.13%)
Mar 24, 2021 6.151 6.262 6.120 6.120 100,816 -0.02(-0.38%)
Mar 23, 2021 6.309 6.325 6.128 6.143 103,572 -0.17(-2.75%)
Mar 22, 2021 6.325 6.341 6.309 6.317 165,769 +0.00(+0.00%)
Mar 19, 2021 6.309 6.380 6.284 6.317 102,328 +0.02(+0.25%)
Mar 18, 2021 6.380 6.412 6.301 6.301 43,254 -0.08(-1.30%)
Mar 17, 2021 6.297 6.427 6.277 6.384 82,978 +0.08(+1.31%)
Mar 16, 2021 6.309 6.325 6.262 6.301 76,634 -0.02(-0.25%)
Mar 15, 2021 6.285 6.317 6.246 6.317 111,942 +0.03(+0.50%)
Mar 12, 2021 6.341 6.341 6.254 6.285 160,149 +0.03(+0.43%)
Mar 11, 2021 6.282 6.344 6.251 6.258 263,616 +0.04(+0.63%)
Mar 10, 2021 6.149 6.235 6.148 6.219 85,814 +0.11(+1.72%)
Mar 09, 2021 6.095 6.149 6.087 6.114 105,167 +0.09(+1.49%)
Mar 08, 2021 6.033 6.149 6.025 6.025 205,555 +0.00(+0.00%)
Mar 05, 2021 6.001 6.026 5.854 6.025 48,946 +0.06(+1.04%)
Mar 04, 2021 5.994 6.048 5.850 5.963 64,266 -0.05(-0.78%)
Mar 03, 2021 5.924 6.056 5.924 6.009 54,049 +0.05(+0.92%)
Mar 02, 2021 5.994 5.998 5.955 5.955 91,161 -0.05(-0.78%)
Mar 01, 2021 5.955 6.009 5.947 6.001 393,483 +0.09(+1.58%)
Feb 26, 2021 5.955 6.017 5.822 5.908 68,731 -0.02(-0.39%)
Feb 25, 2021 6.103 6.103 5.916 5.931 83,691 -0.16(-2.68%)
Feb 24, 2021 5.978 6.110 5.955 6.095 64,161 +0.09(+1.56%)
Feb 23, 2021 6.001 6.025 5.900 6.001 67,325 -0.03(-0.52%)
Feb 22, 2021 6.009 6.079 5.970 6.033 155,229 +0.03(+0.52%)
Feb 19, 2021 5.947 6.017 5.947 6.001 92,112 +0.07(+1.18%)
Feb 18, 2021 5.931 5.947 5.900 5.931 52,910 -0.06(-1.04%)
Feb 17, 2021 6.009 6.040 5.978 5.994 82,497 -0.03(-0.52%)
Feb 16, 2021 6.013 6.103 5.987 6.025 89,767 -0.02(-0.26%)
Feb 12, 2021 6.017 6.056 5.955 6.040 64,876 +0.02(+0.39%)
Feb 11, 2021 6.048 6.064 5.994 6.017 64,847 -0.02(-0.26%)
Feb 10, 2021 6.071 6.106 6.009 6.033 89,886 -0.01(-0.13%)
Feb 09, 2021 6.056 6.064 6.029 6.040 160,573 -0.02(-0.39%)
Feb 08, 2021 5.994 6.110 5.994 6.064 108,074 +0.09(+1.43%)
Feb 05, 2021 5.994 6.033 5.955 5.978 64,234 +0.04(+0.66%)
Feb 04, 2021 5.939 5.978 5.916 5.939 182,959 +0.03(+0.53%)
Feb 03, 2021 5.877 5.908 5.861 5.908 92,415 +0.02(+0.40%)
Feb 02, 2021 5.854 5.924 5.851 5.885 173,671 +0.03(+0.53%)
Feb 01, 2021 5.659 5.854 5.651 5.854 127,413 +0.14(+2.45%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,515 -0.05(-0.81%)
Jan 28, 2021 5.776 5.815 5.729 5.760 67,797 +0.04(+0.68%)
Jan 27, 2021 5.768 5.807 5.713 5.721 80,195 -0.13(-2.26%)
Jan 26, 2021 5.916 5.916 5.854 5.854 86,791 -0.03(-0.53%)
Jan 25, 2021 5.822 5.900 5.807 5.885 126,728 +0.05(+0.80%)
Jan 22, 2021 5.861 5.861 5.807 5.838 56,141 -0.04(-0.66%)
Jan 21, 2021 5.885 5.931 5.822 5.877 72,418 +0.02(+0.27%)
Jan 20, 2021 5.846 5.885 5.815 5.861 77,149 +0.05(+0.80%)
Jan 19, 2021 5.791 5.815 5.745 5.815 185,715 +0.04(+0.67%)
Jan 15, 2021 5.760 5.783 5.675 5.776 51,516 -0.03(-0.54%)
Jan 14, 2021 5.807 5.857 5.783 5.807 72,238 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.745 5.783 87,132 +0.00(+0.00%)
Jan 12, 2021 5.760 5.854 5.643 5.783 94,230 +0.02(+0.41%)
Jan 11, 2021 5.675 5.815 5.643 5.760 79,880 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.737 5.776 91,983 +0.01(+0.13%)
Jan 07, 2021 5.682 5.815 5.682 5.768 120,162 +0.16(+2.92%)
Jan 06, 2021 5.441 5.667 5.418 5.604 167,252 +0.22(+4.02%)
Jan 05, 2021 5.340 5.410 5.324 5.388 49,803 +0.07(+1.34%)
Jan 04, 2021 5.394 5.441 5.270 5.316 105,687 -0.05(-1.01%)
Dec 31, 2020 5.371 5.371 5.371 22,816 +0.01(+0.15%)
Dec 30, 2020 5.340 5.371 5.340 5.363 22,816 +0.03(+0.58%)
Dec 29, 2020 5.355 5.363 5.293 5.332 58,277 -0.02(-0.29%)
Dec 28, 2020 5.363 5.399 5.324 5.348 66,097 +0.00(+0.00%)
Dec 24, 2020 5.332 5.364 5.309 5.348 42,009 +0.02(+0.44%)
Dec 23, 2020 5.309 5.353 5.301 5.324 92,802 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.293 5.316 73,241 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.262 5.348 73,542 -0.05(-0.87%)
Dec 18, 2020 5.441 5.441 5.371 5.394 61,793 -0.05(-0.86%)
Dec 17, 2020 5.410 5.449 5.401 5.441 53,431 +0.05(+0.87%)
Dec 16, 2020 5.293 5.402 5.293 5.394 39,992 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.293 5.351 44,744 +0.07(+1.25%)
Dec 14, 2020 5.340 5.363 5.268 5.285 89,665 -0.00(-0.07%)
Dec 11, 2020 5.298 5.298 5.236 5.289 31,808 +0.02(+0.29%)
Dec 10, 2020 5.282 5.312 5.244 5.274 26,917 +0.00(+0.00%)
Dec 09, 2020 5.350 5.365 5.244 5.274 76,884 -0.04(-0.71%)
Dec 08, 2020 5.312 5.387 5.304 5.312 112,509 -0.01(-0.14%)
Dec 07, 2020 5.350 5.370 5.312 5.319 44,846 -0.03(-0.56%)
Dec 04, 2020 5.259 5.357 5.259 5.350 47,579 +0.10(+1.87%)
Dec 03, 2020 5.221 5.282 5.221 5.251 41,697 +0.04(+0.72%)
Dec 02, 2020 5.176 5.229 5.176 5.214 43,053 +0.02(+0.29%)
Dec 01, 2020 5.161 5.199 5.142 5.199 53,050 +0.09(+1.77%)
Nov 30, 2020 5.146 5.146 5.078 5.108 57,458 -0.03(-0.49%)
Nov 27, 2020 5.115 5.153 5.115 5.133 43,603 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.108 5.131 46,386 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,649 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,771 +0.09(+1.81%)
Nov 20, 2020 5.018 5.018 4.972 4.995 154,402 +0.01(+0.27%)
Nov 19, 2020 4.950 4.987 4.941 4.982 18,572 +0.02(+0.49%)
Nov 18, 2020 4.957 5.010 4.922 4.957 60,132 +0.01(+0.15%)
Nov 17, 2020 4.882 4.957 4.882 4.950 19,768 +0.02(+0.31%)
Nov 16, 2020 4.867 4.957 4.840 4.935 97,669 +0.14(+2.99%)
Nov 13, 2020 4.746 4.814 4.746 4.791 59,242 +0.07(+1.44%)
Nov 12, 2020 4.791 4.791 4.708 4.723 29,958 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.791 4.814 55,450 +0.02(+0.31%)
Nov 10, 2020 4.784 4.829 4.769 4.799 32,362 +0.00(+0.00%)
Nov 09, 2020 4.919 4.935 4.716 4.799 121,686 +0.08(+1.65%)
Nov 06, 2020 4.742 4.756 4.655 4.721 62,423 -0.03(-0.69%)
Nov 05, 2020 4.693 4.769 4.678 4.753 37,708 +0.12(+2.61%)
Nov 04, 2020 4.535 4.670 4.535 4.633 61,869 +0.08(+1.82%)
Nov 03, 2020 4.520 4.595 4.520 4.550 28,496 +0.08(+1.86%)
Nov 02, 2020 4.459 4.512 4.429 4.467 52,535 +0.08(+1.72%)
Oct 30, 2020 4.406 4.414 4.369 4.391 75,809 -0.02(-0.34%)
Oct 29, 2020 4.361 4.459 4.346 4.406 34,249 +0.02(+0.52%)
Oct 28, 2020 4.444 4.444 4.354 4.384 45,518 -0.12(-2.76%)
Oct 27, 2020 4.561 4.561 4.489 4.508 30,445 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.527 4.542 18,430 -0.11(-2.27%)
Oct 23, 2020 4.663 4.686 4.618 4.648 146,185 -0.03(-0.64%)
Oct 22, 2020 4.648 4.678 4.625 4.678 26,288 -0.00(-0.00%)
Oct 21, 2020 4.686 4.723 4.655 4.678 38,010 -0.02(-0.48%)
Oct 20, 2020 4.678 4.710 4.678 4.701 11,628 +0.03(+0.65%)
Oct 19, 2020 4.716 4.731 4.655 4.670 60,142 -0.03(-0.64%)
Oct 16, 2020 4.716 4.775 4.701 4.701 79,520 -0.02(-0.48%)
Oct 15, 2020 4.708 4.723 4.696 4.723 32,620 -0.01(-0.24%)
Oct 14, 2020 4.753 4.784 4.723 4.735 59,066 -0.01(-0.24%)
Oct 13, 2020 4.746 4.746 4.708 4.746 37,113 -0.03(-0.55%)
Oct 12, 2020 4.731 4.791 4.714 4.772 81,943 +0.08(+1.69%)
Oct 09, 2020 4.693 4.716 4.670 4.693 23,988 +0.05(+0.97%)
Oct 08, 2020 4.557 4.663 4.557 4.648 89,313 +0.05(+1.15%)
Oct 07, 2020 4.535 4.595 4.520 4.595 80,114 +0.08(+1.67%)
Oct 06, 2020 4.527 4.588 4.509 4.520 308,750 +0.00(+0.00%)
Oct 05, 2020 4.512 4.595 4.482 4.520 494,615 +0.01(+0.17%)
Oct 02, 2020 4.444 4.512 4.444 4.512 38,832 +0.02(+0.50%)
Oct 01, 2020 4.527 4.527 4.437 4.489 49,778 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,154 +0.01(+0.17%)
Sep 29, 2020 4.527 4.527 4.474 4.482 29,873 -0.02(-0.45%)
Sep 28, 2020 4.474 4.527 4.474 4.502 88,987 +0.06(+1.30%)
Sep 25, 2020 4.421 4.444 4.376 4.444 60,435 +0.02(+0.51%)
Sep 24, 2020 4.414 4.444 4.376 4.421 19,072 +0.00(+0.00%)
Sep 23, 2020 4.512 4.527 4.414 4.421 57,737 -0.11(-2.33%)
Sep 22, 2020 4.505 4.527 4.497 4.527 40,656 +0.00(+0.00%)
Sep 21, 2020 4.572 4.580 4.489 4.527 136,757 -0.13(-2.76%)
Sep 18, 2020 4.693 4.701 4.625 4.655 34,723 -0.05(-1.12%)
Sep 17, 2020 4.670 4.708 4.648 4.708 53,241 -0.02(-0.32%)
Sep 16, 2020 4.701 4.753 4.701 4.723 42,938 +0.02(+0.32%)
Sep 15, 2020 4.686 4.731 4.678 4.708 31,886 +0.04(+0.81%)
Sep 14, 2020 4.625 4.693 4.618 4.670 57,517 +0.10(+2.09%)
Sep 11, 2020 4.575 4.604 4.538 4.575 62,041 +0.01(+0.33%)
Sep 10, 2020 4.612 4.623 4.552 4.560 54,096 -0.05(-1.13%)
Sep 09, 2020 4.597 4.619 4.582 4.612 39,645 +0.07(+1.63%)
Sep 08, 2020 4.538 4.582 4.501 4.538 98,669 -0.09(-1.92%)
Sep 04, 2020 4.664 4.664 4.523 4.627 214,043 +0.04(+0.97%)
Sep 03, 2020 4.701 4.723 4.567 4.582 101,471 -0.14(-2.98%)
Sep 02, 2020 4.671 4.753 4.649 4.723 57,501 +0.06(+1.27%)
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.