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

Sprott Focus Trust, Inc. (NQ: FUND )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
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%)
Sep 01, 2016 3.835 3.835 3.775 3.808 58,413 +0.01(+0.29%)
Aug 31, 2016 3.808 3.841 3.786 3.797 57,523 -0.04(-0.99%)
Aug 30, 2016 3.874 3.874 3.824 3.835 27,025 -0.02(-0.43%)
Aug 29, 2016 3.841 3.857 3.816 3.852 34,544 +0.03(+0.86%)
Aug 26, 2016 3.846 3.870 3.813 3.819 55,628 -0.04(-0.99%)
Aug 25, 2016 3.879 3.879 3.841 3.857 32,523 -0.01(-0.14%)
Aug 24, 2016 3.915 3.915 3.863 3.863 41,203 -0.04(-1.12%)
Aug 23, 2016 3.897 3.924 3.879 3.906 125,800 +0.02(+0.56%)
Aug 22, 2016 3.879 3.906 3.877 3.885 39,097 -0.00(-0.09%)
Aug 19, 2016 3.877 3.895 3.868 3.888 38,388 +0.01(+0.23%)
Aug 18, 2016 3.846 3.890 3.819 3.879 58,978 +0.03(+0.71%)
Aug 17, 2016 3.863 3.863 3.819 3.852 43,676 +0.01(+0.14%)
Aug 16, 2016 3.852 3.863 3.808 3.846 34,272 +0.01(+0.14%)
Aug 15, 2016 3.819 3.852 3.802 3.841 34,636 +0.04(+1.15%)
Aug 12, 2016 3.786 3.833 3.781 3.797 64,376 -0.01(-0.22%)
Aug 11, 2016 3.827 3.846 3.792 3.805 45,065 +0.02(+0.65%)
Aug 10, 2016 3.808 3.808 3.781 3.781 35,073 -0.03(-0.86%)
Aug 09, 2016 3.802 3.879 3.781 3.813 114,272 +0.04(+1.01%)
Aug 08, 2016 3.801 3.801 3.775 3.775 25,440 +0.02(+0.44%)
Aug 05, 2016 3.737 3.764 3.709 3.759 54,050 +0.02(+0.59%)
Aug 04, 2016 3.731 3.742 3.712 3.737 29,193 +0.03(+0.74%)
Aug 03, 2016 3.703 3.726 3.703 3.709 53,387 +0.02(+0.44%)
Aug 02, 2016 3.764 3.764 3.693 3.693 20,337 -0.05(-1.46%)
Aug 01, 2016 3.722 3.764 3.722 3.748 31,695 -0.01(-0.23%)
Jul 29, 2016 3.742 3.759 3.739 3.756 36,539 +0.01(+0.38%)
Jul 28, 2016 3.720 3.781 3.720 3.742 74,836 +0.04(+1.03%)
Jul 27, 2016 3.698 3.737 3.677 3.704 84,030 +0.02(+0.45%)
Jul 26, 2016 3.704 3.720 3.688 3.688 65,322 +0.01(+0.30%)
Jul 25, 2016 3.666 3.731 3.666 3.677 34,332 -0.01(-0.30%)
Jul 22, 2016 3.688 3.698 3.671 3.688 72,747 -0.01(-0.15%)
Jul 21, 2016 3.693 3.698 3.677 3.693 44,550 -0.01(-0.15%)
Jul 20, 2016 3.688 3.698 3.666 3.698 35,069 +0.00(+0.00%)
Jul 19, 2016 3.671 3.698 3.666 3.698 37,613 +0.02(+0.59%)
Jul 18, 2016 3.633 3.681 3.633 3.677 27,204 +0.03(+0.90%)
Jul 15, 2016 3.644 3.709 3.638 3.644 117,003 -0.02(-0.45%)
Jul 14, 2016 3.671 3.693 3.649 3.660 181,346 +0.01(+0.15%)
Jul 13, 2016 3.671 3.671 3.647 3.655 32,424 -0.01(-0.15%)
Jul 12, 2016 3.649 3.671 3.644 3.660 201,438 +0.03(+0.91%)
Jul 11, 2016 3.616 3.663 3.605 3.627 53,555 +0.01(+0.30%)
Jul 08, 2016 3.578 3.616 3.578 3.616 19,871 +0.07(+2.01%)
Jul 07, 2016 3.534 3.554 3.512 3.545 43,162 +0.04(+1.09%)
Jul 05, 2016 3.529 3.633 3.507 3.507 37,774 -0.05(-1.38%)
Jul 01, 2016 3.518 3.556 3.556 3.556 59,768 +0.04(+1.25%)
Jun 30, 2016 3.474 3.512 3.441 3.512 29,355 +0.06(+1.74%)
Jun 29, 2016 3.430 3.469 3.430 3.452 44,718 +0.05(+1.61%)
Jun 28, 2016 3.398 3.409 3.376 3.398 24,055 +0.05(+1.47%)
Jun 27, 2016 3.398 3.398 3.348 3.348 162,244 -0.08(-2.39%)
Jun 24, 2016 3.381 3.441 3.381 3.430 43,930 -0.06(-1.72%)
Jun 23, 2016 3.474 3.502 3.474 3.491 47,383 +0.03(+0.95%)
Jun 22, 2016 3.485 3.488 3.452 3.458 30,664 -0.03(-0.95%)
Jun 21, 2016 3.469 3.496 3.441 3.491 66,859 -0.02(-0.46%)
Jun 20, 2016 3.512 3.518 3.480 3.507 9,919 +0.04(+1.26%)
Jun 17, 2016 3.419 3.469 3.409 3.463 123,754 +0.06(+1.77%)
Jun 16, 2016 3.398 3.403 3.381 3.403 85,397 +0.01(+0.32%)
Jun 15, 2016 3.425 3.441 3.392 3.392 63,546 -0.01(-0.32%)
Jun 14, 2016 3.398 3.430 3.365 3.403 126,390 -0.01(-0.32%)
Jun 13, 2016 3.418 3.447 3.398 3.414 52,897 -0.03(-0.95%)
Jun 10, 2016 3.496 3.496 3.425 3.447 158,332 -0.03(-0.79%)
Jun 09, 2016 3.485 3.504 3.474 3.474 21,365 -0.04(-1.23%)
Jun 08, 2016 3.496 3.517 3.485 3.517 112,319 +0.04(+1.24%)
Jun 07, 2016 3.463 3.480 3.453 3.474 29,929 +0.03(+0.78%)
Jun 06, 2016 3.426 3.507 3.420 3.447 213,582 +0.05(+1.43%)
Jun 03, 2016 3.399 3.409 3.382 3.399 34,643 +0.00(+0.00%)
Jun 02, 2016 3.377 3.426 3.372 3.399 90,526 +0.02(+0.64%)
Jun 01, 2016 3.345 3.377 3.339 3.377 21,543 +0.01(+0.32%)
May 31, 2016 3.381 3.393 3.366 3.366 20,247 -0.01(-0.16%)
May 27, 2016 3.393 3.372 3.372 3.372 55,610 -0.03(-0.79%)
May 26, 2016 3.409 3.409 3.366 3.399 92,444 +0.01(+0.33%)
May 25, 2016 3.339 3.387 3.334 3.387 95,723 +0.05(+1.60%)
May 24, 2016 3.307 3.366 3.307 3.334 332,928 +0.04(+1.15%)
May 23, 2016 3.302 3.323 3.296 3.296 49,984 -0.01(-0.16%)
May 20, 2016 3.285 3.307 3.280 3.302 53,137 +0.02(+0.49%)
May 19, 2016 3.302 3.302 3.264 3.285 76,755 -0.02(-0.49%)
May 18, 2016 3.302 3.350 3.302 3.302 345,853 -0.01(-0.16%)
May 17, 2016 3.355 3.355 3.307 3.307 47,398 -0.04(-1.29%)
May 16, 2016 3.312 3.377 3.307 3.350 119,580 +0.06(+1.80%)
May 13, 2016 3.307 3.323 3.288 3.291 14,106 -0.03(-0.81%)
May 12, 2016 3.377 3.377 3.312 3.318 264,837 -0.08(-2.23%)
May 11, 2016 3.393 3.404 3.369 3.393 320,658 +0.01(+0.32%)
May 10, 2016 3.345 3.393 3.339 3.382 64,459 +0.03(+0.97%)
May 09, 2016 3.345 3.366 3.334 3.350 63,521 +0.03(+0.81%)
May 06, 2016 3.343 3.350 3.291 3.323 75,567 -0.01(-0.16%)
May 05, 2016 3.345 3.366 3.329 3.329 44,890 -0.03(-0.96%)
May 04, 2016 3.420 3.431 3.355 3.361 57,684 -0.08(-2.35%)
May 03, 2016 3.436 3.463 3.399 3.442 19,797 -0.03(-0.78%)
May 02, 2016 3.474 3.480 3.458 3.469 101,507 -0.01(-0.31%)
Apr 29, 2016 3.507 3.517 3.463 3.480 78,785 -0.02(-0.46%)
Apr 28, 2016 3.480 3.539 3.480 3.496 220,228 +0.01(+0.15%)
Apr 27, 2016 3.480 3.496 3.455 3.490 68,467 +0.02(+0.62%)
Apr 26, 2016 3.469 3.480 3.459 3.469 40,575 +0.01(+0.31%)
Apr 25, 2016 3.469 3.496 3.436 3.458 134,273 -0.01(-0.31%)
Apr 22, 2016 3.496 3.496 3.437 3.469 95,191 +0.02(+0.47%)
Apr 21, 2016 3.480 3.496 3.436 3.453 64,407 -0.01(-0.31%)
Apr 20, 2016 3.458 3.490 3.444 3.463 117,460 +0.03(+0.78%)
Apr 19, 2016 3.421 3.452 3.420 3.436 103,101 +0.04(+1.11%)
Apr 18, 2016 3.366 3.404 3.366 3.399 42,705 +0.01(+0.32%)
Apr 15, 2016 3.372 3.404 3.361 3.388 87,788 +0.00(+0.00%)
Apr 14, 2016 3.404 3.404 3.372 3.388 125,069 +0.00(+0.00%)
Apr 13, 2016 3.355 3.399 3.350 3.388 136,395 +0.05(+1.62%)
Apr 12, 2016 3.296 3.339 3.291 3.334 75,194 +0.04(+1.31%)
Apr 11, 2016 3.264 3.307 3.264 3.291 195,915 +0.04(+1.16%)
Apr 08, 2016 3.264 3.275 3.248 3.253 45,845 +0.02(+0.50%)
Apr 07, 2016 3.248 3.264 3.231 3.237 283,763 -0.04(-1.32%)
Apr 06, 2016 3.231 3.280 3.231 3.280 147,912 +0.04(+1.16%)
Apr 05, 2016 3.248 3.248 3.226 3.242 58,472 -0.01(-0.34%)
Apr 04, 2016 3.291 3.291 3.253 3.253 32,038 -0.04(-1.13%)
Apr 01, 2016 3.248 3.291 3.248 3.291 44,275 +0.01(+0.16%)
Mar 31, 2016 3.280 3.296 3.280 3.285 38,576 -0.01(-0.33%)
Mar 30, 2016 3.302 3.307 3.264 3.296 85,615 +0.03(+0.83%)
Mar 29, 2016 3.199 3.269 3.191 3.269 117,224 +0.06(+1.85%)
Mar 28, 2016 3.199 3.221 3.199 3.210 41,012 +0.01(+0.17%)
Mar 24, 2016 3.221 3.204 3.204 3.204 64,508 -0.04(-1.16%)
Mar 23, 2016 3.269 3.269 3.242 3.242 171,024 -0.04(-1.31%)
Mar 22, 2016 3.280 3.291 3.269 3.285 17,875 +0.00(+0.00%)
Mar 21, 2016 3.269 3.291 3.269 3.285 95,191 +0.00(+0.00%)
Mar 18, 2016 3.264 3.291 3.264 3.285 140,064 +0.04(+1.16%)
Mar 17, 2016 3.199 3.258 3.199 3.248 129,718 +0.07(+2.18%)
Mar 16, 2016 3.129 3.178 3.129 3.178 75,528 +0.03(+0.88%)
Mar 15, 2016 3.172 3.174 3.145 3.150 104,994 -0.04(-1.35%)
Mar 14, 2016 3.204 3.204 3.177 3.194 70,660 -0.02(-0.50%)
Mar 11, 2016 3.183 3.221 3.169 3.210 93,683 +0.06(+1.88%)
Mar 10, 2016 3.177 3.177 3.132 3.150 154,357 -0.02(-0.50%)
Mar 09, 2016 3.188 3.188 3.145 3.166 124,784 +0.02(+0.51%)
Mar 08, 2016 3.166 3.188 3.145 3.150 80,143 -0.03(-1.00%)
Mar 07, 2016 3.119 3.182 3.119 3.182 132,631 +0.04(+1.35%)
Mar 04, 2016 3.124 3.156 3.107 3.140 52,114 +0.04(+1.20%)
Mar 03, 2016 3.060 3.103 3.044 3.103 188,985 +0.07(+2.45%)
Mar 02, 2016 2.989 3.029 2.989 3.029 99,012 +0.04(+1.42%)
Mar 01, 2016 2.960 2.997 2.949 2.986 76,904 +0.05(+1.62%)
Feb 29, 2016 2.933 2.949 2.917 2.938 79,436 +0.02(+0.73%)
Feb 26, 2016 2.928 2.933 2.901 2.917 52,838 +0.02(+0.73%)
Feb 25, 2016 2.838 2.896 2.838 2.896 46,452 +0.05(+1.68%)
Feb 24, 2016 2.827 2.859 2.795 2.848 63,395 +0.02(+0.56%)
Feb 23, 2016 2.843 2.875 2.829 2.832 109,723 -0.04(-1.48%)
Feb 22, 2016 2.885 2.891 2.859 2.875 146,987 +0.04(+1.31%)
Feb 19, 2016 2.853 2.853 2.822 2.838 60,569 +0.00(+0.00%)
Feb 18, 2016 2.816 2.859 2.811 2.838 97,446 +0.01(+0.19%)
Feb 17, 2016 2.822 2.838 2.800 2.832 123,598 +0.05(+1.71%)
Feb 16, 2016 2.731 2.785 2.731 2.785 86,350 +0.06(+2.34%)
Feb 12, 2016 2.684 2.721 2.721 2.721 29,789 +0.05(+1.79%)
Feb 11, 2016 2.678 2.684 2.631 2.673 97,789 -0.05(-1.75%)
Feb 10, 2016 2.731 2.747 2.716 2.721 62,237 -0.01(-0.39%)
Feb 09, 2016 2.726 2.745 2.705 2.731 103,232 -0.01(-0.19%)
Feb 08, 2016 2.737 2.763 2.710 2.737 98,024 -0.03(-0.96%)
Feb 05, 2016 2.806 2.816 2.763 2.763 84,063 -0.06(-2.07%)
Feb 04, 2016 2.774 2.832 2.774 2.822 71,785 +0.04(+1.53%)
Feb 03, 2016 2.753 2.785 2.716 2.779 112,518 +0.02(+0.77%)
Feb 02, 2016 2.785 2.785 2.753 2.758 50,182 -0.04(-1.52%)
Feb 01, 2016 2.790 2.811 2.769 2.800 98,351 -0.02(-0.56%)
Jan 29, 2016 2.753 2.816 2.737 2.816 86,523 +0.09(+3.31%)
Jan 28, 2016 2.673 2.737 2.673 2.726 98,494 +0.06(+2.39%)
Jan 27, 2016 2.689 2.716 2.652 2.663 49,020 -0.02(-0.79%)
Jan 26, 2016 2.604 2.694 2.604 2.684 83,056 +0.07(+2.85%)
Jan 25, 2016 2.678 2.678 2.604 2.610 77,524 -0.07(-2.63%)
Jan 22, 2016 2.631 2.694 2.594 2.680 140,045 +0.07(+2.70%)
Jan 21, 2016 2.588 2.652 2.519 2.610 119,814 +0.01(+0.41%)
Jan 20, 2016 2.604 2.657 2.519 2.599 397,007 -0.05(-2.00%)
Jan 19, 2016 2.726 2.726 2.647 2.652 164,103 -0.05(-1.77%)
Jan 15, 2016 2.678 2.700 2.700 2.700 121,044 -0.05(-1.93%)
Jan 14, 2016 2.763 2.774 2.747 2.753 202,134 -0.01(-0.38%)
Jan 13, 2016 2.822 2.832 2.737 2.763 192,959 -0.07(-2.62%)
Jan 12, 2016 2.843 2.843 2.785 2.838 133,171 +0.02(+0.75%)
Jan 11, 2016 2.885 2.885 2.769 2.816 175,881 -0.06(-2.21%)
Jan 08, 2016 2.933 2.933 2.864 2.880 103,860 -0.03(-0.94%)
Jan 07, 2016 2.949 2.950 2.901 2.907 170,178 -0.07(-2.29%)
Jan 06, 2016 2.981 3.004 2.960 2.975 58,197 -0.06(-1.92%)
Jan 05, 2016 2.997 3.034 2.997 3.034 64,992 +0.03(+1.06%)
Jan 04, 2016 3.029 3.029 2.982 3.002 143,026 -0.07(-2.41%)
Dec 31, 2015 3.060 3.076 3.076 3.076 121,421 +0.01(+0.17%)
Dec 30, 2015 3.076 3.092 3.071 3.071 110,310 -0.02(-0.69%)
Dec 29, 2015 3.076 3.103 3.066 3.092 216,576 +0.00(+0.00%)
Dec 28, 2015 3.103 3.103 3.060 3.092 37,133 -0.02(-0.68%)
Dec 24, 2015 3.082 3.113 3.113 3.113 84,466 +0.03(+1.03%)
Dec 23, 2015 3.044 3.097 3.044 3.082 37,719 +0.04(+1.40%)
Dec 22, 2015 3.007 3.039 3.007 3.039 89,433 +0.02(+0.70%)
Dec 21, 2015 2.997 3.018 2.986 3.018 298,514 +0.04(+1.25%)
Dec 18, 2015 2.991 2.991 2.970 2.981 154,532 -0.01(-0.18%)
Dec 17, 2015 3.018 3.018 2.981 2.986 256,528 -0.02(-0.71%)
Dec 16, 2015 2.960 3.007 2.944 3.007 353,991 +0.06(+1.98%)
Dec 15, 2015 2.965 2.986 2.944 2.949 688,691 +0.01(+0.36%)
Dec 14, 2015 2.981 3.002 2.928 2.938 320,404 -0.06(-1.95%)
Dec 11, 2015 3.050 3.076 2.975 2.997 469,829 -0.07(-2.42%)
Dec 10, 2015 3.050 3.099 3.050 3.071 167,504 +0.01(+0.17%)
Dec 09, 2015 3.107 3.118 3.061 3.066 45,893 -0.03(-0.84%)
Dec 08, 2015 3.107 3.107 3.071 3.092 106,555 -0.03(-0.83%)
Dec 07, 2015 3.159 3.159 3.102 3.118 112,271 -0.03(-0.99%)
Dec 04, 2015 3.133 3.170 3.128 3.149 67,655 +0.03(+0.83%)
Dec 03, 2015 3.154 3.154 3.118 3.123 53,589 -0.03(-0.83%)
Dec 02, 2015 3.190 3.190 3.149 3.149 76,989 -0.03(-0.98%)
Dec 01, 2015 3.185 3.196 3.185 3.180 104,756 +0.02(+0.49%)
Nov 30, 2015 3.190 3.190 3.149 3.164 45,504 +0.00(+0.00%)
Nov 27, 2015 3.183 3.183 3.154 3.164 6,185 +0.00(+0.00%)
Nov 25, 2015 3.149 3.164 3.164 3.164 88,141 +0.02(+0.49%)
Nov 24, 2015 3.118 3.154 3.112 3.149 112,700 +0.01(+0.33%)
Nov 23, 2015 3.138 3.161 3.123 3.138 100,822 -0.02(-0.49%)
Nov 20, 2015 3.146 3.175 3.133 3.154 85,397 +0.02(+0.50%)
Nov 19, 2015 3.133 3.154 3.112 3.138 42,552 +0.01(+0.17%)
Nov 18, 2015 3.107 3.144 3.097 3.133 169,178 +0.03(+0.84%)
Nov 17, 2015 3.108 3.129 3.107 3.107 57,692 -0.02(-0.50%)
Nov 16, 2015 3.100 3.123 3.092 3.123 105,031 +0.03(+1.01%)
Nov 13, 2015 3.112 3.123 3.071 3.092 211,456 -0.04(-1.16%)
Nov 12, 2015 3.175 3.175 3.107 3.128 158,203 -0.05(-1.47%)
Nov 11, 2015 3.248 3.250 3.170 3.175 129,784 -0.07(-2.24%)
Nov 10, 2015 3.206 3.248 3.206 3.248 143,067 +0.03(+0.81%)
Nov 09, 2015 3.279 3.289 3.216 3.222 284,685 -0.09(-2.67%)
Nov 06, 2015 3.320 3.320 3.274 3.310 195,130 -0.01(-0.16%)
Nov 05, 2015 3.320 3.331 3.300 3.315 123,317 +0.02(+0.47%)
Nov 04, 2015 3.310 3.326 3.284 3.300 344,950 -0.01(-0.16%)
Nov 03, 2015 3.248 3.320 3.248 3.305 86,404 +0.04(+1.11%)
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.