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

Sprott Focus Trust, Inc. (NQ: FUND )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2023 7.700 7.728 7.662 7.709 22,652 +0.01(+0.12%)
Aug 30, 2023 7.681 7.719 7.681 7.700 26,324 +0.05(+0.62%)
Aug 29, 2023 7.614 7.690 7.604 7.652 26,229 +0.05(+0.63%)
Aug 28, 2023 7.557 7.624 7.557 7.604 14,864 +0.06(+0.75%)
Aug 25, 2023 7.576 7.585 7.519 7.547 6,380 -0.01(-0.13%)
Aug 24, 2023 7.614 7.643 7.557 7.557 9,128 -0.06(-0.81%)
Aug 23, 2023 7.624 7.662 7.604 7.619 23,189 -0.01(-0.19%)
Aug 22, 2023 7.633 7.633 7.595 7.633 5,137 +0.02(+0.25%)
Aug 21, 2023 7.652 7.652 7.566 7.614 10,453 +0.00(+0.00%)
Aug 18, 2023 7.543 7.630 7.543 7.614 9,839 +0.03(+0.44%)
Aug 17, 2023 7.614 7.633 7.557 7.581 40,738 -0.00(-0.06%)
Aug 16, 2023 7.662 7.662 7.585 7.585 10,486 -0.04(-0.50%)
Aug 15, 2023 7.633 7.690 7.576 7.624 15,588 -0.11(-1.48%)
Aug 14, 2023 7.728 7.757 7.728 7.738 7,972 -0.03(-0.37%)
Aug 11, 2023 7.606 7.766 7.606 7.766 33,357 +0.09(+1.12%)
Aug 10, 2023 7.728 7.823 7.681 7.681 11,000 -0.09(-1.10%)
Aug 09, 2023 7.757 7.814 7.719 7.766 23,200 +0.01(+0.12%)
Aug 08, 2023 7.766 7.766 7.662 7.757 37,785 -0.05(-0.61%)
Aug 07, 2023 7.795 7.833 7.776 7.804 15,208 +0.01(+0.12%)
Aug 04, 2023 7.833 7.861 7.785 7.795 10,684 -0.02(-0.24%)
Aug 03, 2023 7.576 7.831 7.576 7.814 49,309 -0.01(-0.12%)
Aug 02, 2023 7.908 7.908 7.814 7.823 9,592 -0.18(-2.26%)
Aug 01, 2023 8.014 8.014 7.957 8.004 5,668 -0.01(-0.12%)
Jul 31, 2023 7.976 8.061 7.935 8.014 18,318 +0.06(+0.72%)
Jul 28, 2023 7.947 7.976 7.919 7.957 13,148 +0.08(+0.97%)
Jul 27, 2023 7.947 7.976 7.880 7.880 19,149 -0.08(-0.96%)
Jul 26, 2023 7.928 7.957 7.900 7.957 15,022 +0.02(+0.24%)
Jul 25, 2023 7.871 7.938 7.871 7.938 21,325 +0.07(+0.85%)
Jul 24, 2023 7.833 7.892 7.833 7.871 27,519 +0.03(+0.36%)
Jul 21, 2023 7.885 7.885 7.814 7.842 12,976 -0.03(-0.36%)
Jul 20, 2023 7.871 7.890 7.842 7.871 29,471 -0.02(-0.24%)
Jul 19, 2023 7.871 7.904 7.804 7.890 20,680 +0.03(+0.36%)
Jul 18, 2023 7.776 7.871 7.652 7.861 34,372 +0.10(+1.23%)
Jul 17, 2023 7.766 7.795 7.766 7.766 20,420 +0.01(+0.12%)
Jul 14, 2023 7.833 7.833 7.700 7.757 26,823 -0.05(-0.61%)
Jul 13, 2023 7.757 7.823 7.728 7.804 22,644 +0.05(+0.68%)
Jul 12, 2023 7.728 7.776 7.690 7.752 15,902 +0.12(+1.56%)
Jul 11, 2023 7.576 7.633 7.566 7.633 35,113 +0.09(+1.13%)
Jul 10, 2023 7.490 7.566 7.490 7.547 12,778 +0.06(+0.76%)
Jul 07, 2023 7.386 7.671 7.381 7.490 23,679 +0.06(+0.79%)
Jul 06, 2023 7.414 7.476 7.395 7.431 27,320 -0.18(-2.40%)
Jul 05, 2023 7.604 7.619 7.557 7.614 19,968 +0.02(+0.25%)
Jul 03, 2023 7.538 7.662 7.538 7.595 10,371 +0.03(+0.38%)
Jun 30, 2023 7.614 7.614 7.543 7.566 11,487 +0.05(+0.63%)
Jun 29, 2023 7.387 7.519 7.376 7.519 20,582 +0.11(+1.54%)
Jun 28, 2023 7.490 7.490 7.395 7.405 25,354 -0.06(-0.77%)
Jun 27, 2023 7.424 7.462 7.409 7.462 48,507 +0.07(+0.90%)
Jun 26, 2023 7.328 7.405 7.328 7.395 20,152 +0.06(+0.78%)
Jun 23, 2023 7.338 7.395 7.305 7.338 20,547 -0.05(-0.64%)
Jun 22, 2023 7.452 7.462 7.357 7.386 35,796 -0.08(-1.02%)
Jun 21, 2023 7.357 7.486 7.357 7.462 14,840 -0.06(-0.76%)
Jun 20, 2023 7.395 7.519 7.395 7.519 64,564 -0.02(-0.25%)
Jun 16, 2023 7.557 7.566 7.500 7.538 34,432 +0.00(+0.00%)
Jun 15, 2023 7.490 7.547 7.471 7.538 16,101 +0.04(+0.57%)
Jun 14, 2023 7.547 7.611 7.473 7.495 20,434 -0.05(-0.69%)
Jun 13, 2023 7.490 7.585 7.490 7.547 18,113 +0.12(+1.67%)
Jun 12, 2023 7.519 7.519 7.414 7.424 66,440 -0.10(-1.27%)
Jun 09, 2023 7.500 7.519 7.424 7.519 16,130 +0.04(+0.56%)
Jun 08, 2023 7.479 7.517 7.460 7.477 12,481 +0.01(+0.10%)
Jun 07, 2023 7.376 7.470 7.376 7.470 18,506 +0.10(+1.40%)
Jun 06, 2023 7.189 7.369 7.189 7.367 29,878 +0.18(+2.48%)
Jun 05, 2023 7.226 7.287 7.170 7.189 33,537 -0.07(-1.03%)
Jun 02, 2023 7.095 7.281 7.095 7.264 43,089 +0.22(+3.20%)
Jun 01, 2023 6.964 7.048 6.936 7.039 25,265 +0.10(+1.49%)
May 31, 2023 7.039 7.055 6.926 6.936 20,391 -0.12(-1.66%)
May 30, 2023 7.170 7.170 7.039 7.053 16,399 -0.10(-1.38%)
May 26, 2023 7.123 7.189 7.104 7.151 23,465 +0.01(+0.13%)
May 25, 2023 7.226 7.226 7.078 7.142 27,869 +0.05(+0.66%)
May 24, 2023 7.245 7.245 7.085 7.095 19,764 -0.15(-2.07%)
May 23, 2023 7.264 7.267 7.226 7.245 18,861 -0.01(-0.13%)
May 22, 2023 7.273 7.301 7.254 7.254 10,160 -0.01(-0.13%)
May 19, 2023 7.301 7.310 7.142 7.264 9,441 +0.01(+0.13%)
May 18, 2023 7.226 7.263 7.179 7.254 20,149 +0.04(+0.52%)
May 17, 2023 7.123 7.226 7.123 7.217 36,202 +0.11(+1.58%)
May 16, 2023 7.198 7.200 7.104 7.104 16,287 -0.11(-1.56%)
May 15, 2023 7.189 7.217 7.189 7.217 11,658 +0.06(+0.85%)
May 12, 2023 7.226 7.254 7.123 7.156 17,709 -0.05(-0.72%)
May 11, 2023 6.992 7.217 6.992 7.207 165,023 -0.12(-1.66%)
May 10, 2023 7.376 7.414 7.320 7.329 25,186 -0.03(-0.38%)
May 09, 2023 7.320 7.385 7.320 7.357 17,176 -0.05(-0.63%)
May 08, 2023 7.470 7.470 7.385 7.404 11,138 -0.01(-0.13%)
May 05, 2023 7.395 7.434 7.395 7.414 21,174 +0.07(+0.89%)
May 04, 2023 7.414 7.414 7.282 7.348 24,926 -0.07(-0.88%)
May 03, 2023 7.423 7.517 7.273 7.414 32,371 +0.00(+0.00%)
May 02, 2023 7.470 7.470 7.245 7.414 21,223 -0.10(-1.37%)
May 01, 2023 7.517 7.549 7.498 7.517 15,985 -0.03(-0.37%)
Apr 28, 2023 7.488 7.582 7.474 7.545 31,350 +0.07(+1.00%)
Apr 27, 2023 7.367 7.505 7.367 7.470 22,211 +0.08(+1.14%)
Apr 26, 2023 7.451 7.470 7.367 7.385 27,370 +0.01(+0.13%)
Apr 25, 2023 7.460 7.526 7.357 7.376 40,920 -0.17(-2.24%)
Apr 24, 2023 7.526 7.563 7.514 7.545 10,899 +0.01(+0.12%)
Apr 21, 2023 7.573 7.573 7.470 7.535 37,572 -0.07(-0.86%)
Apr 20, 2023 7.535 7.620 7.535 7.601 22,919 +0.02(+0.25%)
Apr 19, 2023 7.638 7.679 7.573 7.582 8,954 -0.07(-0.86%)
Apr 18, 2023 7.668 7.668 7.620 7.648 33,094 +0.02(+0.25%)
Apr 17, 2023 7.592 7.644 7.563 7.629 41,492 +0.02(+0.25%)
Apr 14, 2023 7.676 7.676 7.582 7.610 22,865 -0.07(-0.96%)
Apr 13, 2023 7.667 7.695 7.610 7.684 24,370 +0.07(+0.97%)
Apr 12, 2023 7.751 7.751 7.563 7.610 90,537 -0.07(-0.98%)
Apr 11, 2023 7.676 7.695 7.507 7.685 42,102 +0.07(+0.99%)
Apr 10, 2023 7.526 7.620 7.526 7.610 43,767 +0.15(+2.01%)
Apr 06, 2023 7.470 7.610 7.442 7.460 37,333 -0.01(-0.19%)
Apr 05, 2023 7.395 7.491 7.395 7.474 19,478 -0.05(-0.68%)
Apr 04, 2023 7.788 7.788 7.442 7.526 61,990 -0.16(-2.07%)
Apr 03, 2023 7.638 7.723 7.638 7.685 17,906 +0.10(+1.30%)
Mar 31, 2023 7.590 7.592 7.554 7.587 15,022 +0.08(+1.07%)
Mar 30, 2023 7.779 7.779 7.442 7.507 56,565 +0.02(+0.24%)
Mar 29, 2023 7.460 7.488 7.414 7.488 26,589 +0.10(+1.40%)
Mar 28, 2023 7.339 7.442 7.337 7.385 62,855 +0.04(+0.51%)
Mar 27, 2023 7.339 7.367 7.282 7.348 18,373 +0.05(+0.64%)
Mar 24, 2023 7.245 7.310 7.207 7.301 32,732 +0.03(+0.39%)
Mar 23, 2023 7.537 7.537 7.152 7.273 38,451 +0.02(+0.26%)
Mar 22, 2023 7.395 7.598 7.254 7.254 47,400 -0.13(-1.78%)
Mar 21, 2023 7.329 7.554 7.329 7.385 48,872 +0.05(+0.64%)
Mar 20, 2023 7.310 7.423 7.273 7.339 52,107 +0.03(+0.38%)
Mar 17, 2023 7.414 7.423 7.310 7.310 56,970 -0.11(-1.52%)
Mar 16, 2023 7.254 7.465 7.254 7.423 24,032 +0.07(+0.89%)
Mar 15, 2023 7.507 7.503 7.329 7.357 25,442 -0.28(-3.68%)
Mar 14, 2023 7.685 7.751 7.573 7.638 39,108 +0.12(+1.62%)
Mar 13, 2023 7.657 7.679 7.517 7.517 34,047 -0.25(-3.26%)
Mar 10, 2023 7.760 7.849 7.704 7.770 32,762 +0.04(+0.55%)
Mar 09, 2023 7.893 7.930 7.709 7.727 58,405 -0.17(-2.11%)
Mar 08, 2023 7.856 7.984 7.852 7.893 21,883 +0.05(+0.59%)
Mar 07, 2023 8.004 8.013 7.847 7.847 35,786 -0.21(-2.63%)
Mar 06, 2023 8.115 8.115 8.046 8.059 40,570 -0.06(-0.80%)
Mar 03, 2023 8.059 8.124 8.059 8.124 51,336 +0.14(+1.73%)
Mar 02, 2023 7.976 7.995 7.968 7.986 41,755 +0.02(+0.23%)
Mar 01, 2023 7.958 8.004 7.949 7.967 32,855 +0.03(+0.41%)
Feb 28, 2023 7.903 7.967 7.893 7.935 29,338 +0.05(+0.64%)
Feb 27, 2023 7.893 8.023 7.866 7.884 37,552 +0.03(+0.35%)
Feb 24, 2023 7.801 7.875 7.773 7.856 17,973 -0.06(-0.70%)
Feb 23, 2023 7.921 7.930 7.801 7.912 95,597 +0.06(+0.76%)
Feb 22, 2023 7.856 7.981 7.782 7.852 47,930 -0.00(-0.06%)
Feb 21, 2023 8.041 8.041 7.847 7.856 78,891 -0.17(-2.07%)
Feb 17, 2023 8.041 8.106 8.023 8.023 103,485 -0.04(-0.46%)
Feb 16, 2023 7.995 8.096 7.930 8.059 61,419 +0.01(+0.11%)
Feb 15, 2023 7.986 8.069 7.967 8.050 61,849 +0.00(+0.00%)
Feb 14, 2023 8.069 8.115 8.013 8.050 67,657 +0.00(+0.00%)
Feb 13, 2023 7.957 8.059 7.957 8.050 24,956 +0.07(+0.93%)
Feb 10, 2023 7.847 7.976 7.847 7.976 15,386 +0.04(+0.47%)
Feb 09, 2023 8.023 8.077 7.930 7.939 29,458 -0.09(-1.15%)
Feb 08, 2023 8.032 8.059 7.990 8.032 51,863 -0.05(-0.57%)
Feb 07, 2023 7.995 8.189 7.995 8.078 77,210 +0.04(+0.46%)
Feb 06, 2023 8.133 8.133 7.967 8.041 108,718 -0.06(-0.80%)
Feb 03, 2023 8.152 8.216 8.106 8.106 31,266 -0.07(-0.90%)
Feb 02, 2023 8.179 8.258 8.106 8.179 147,151 +0.11(+1.37%)
Feb 01, 2023 8.041 8.143 7.986 8.069 119,539 +0.04(+0.46%)
Jan 31, 2023 7.995 8.032 7.958 8.032 50,415 +0.07(+0.93%)
Jan 30, 2023 7.958 8.021 7.949 7.958 36,574 -0.04(-0.46%)
Jan 27, 2023 7.949 8.032 7.949 7.995 48,494 +0.05(+0.58%)
Jan 26, 2023 7.958 7.958 7.903 7.949 69,172 +0.03(+0.35%)
Jan 25, 2023 7.884 7.930 7.884 7.921 46,396 -0.04(-0.46%)
Jan 24, 2023 7.893 7.958 7.847 7.958 22,786 +0.06(+0.70%)
Jan 23, 2023 7.856 7.949 7.852 7.903 14,791 +0.05(+0.59%)
Jan 20, 2023 7.764 7.875 7.746 7.856 20,656 +0.12(+1.55%)
Jan 19, 2023 7.773 7.801 7.736 7.736 37,351 -0.06(-0.71%)
Jan 18, 2023 7.912 7.939 7.782 7.792 19,843 -0.09(-1.17%)
Jan 17, 2023 7.921 7.957 7.884 7.884 25,407 -0.06(-0.70%)
Jan 13, 2023 7.893 7.939 7.893 7.939 18,510 +0.06(+0.70%)
Jan 12, 2023 7.903 7.903 7.847 7.884 46,237 +0.02(+0.23%)
Jan 11, 2023 7.838 7.866 7.801 7.866 43,362 +0.09(+1.19%)
Jan 10, 2023 7.681 7.773 7.681 7.773 40,175 +0.11(+1.45%)
Jan 09, 2023 7.764 7.802 7.662 7.662 33,250 -0.01(-0.12%)
Jan 06, 2023 7.552 7.709 7.552 7.672 32,349 +0.18(+2.47%)
Jan 05, 2023 7.529 7.529 7.404 7.487 15,287 -0.01(-0.12%)
Jan 04, 2023 7.506 7.548 7.482 7.496 24,114 +0.10(+1.37%)
Jan 03, 2023 7.450 7.478 7.376 7.395 26,317 +0.04(+0.50%)
Dec 30, 2022 7.302 7.365 7.302 7.358 9,000 -0.02(-0.25%)
Dec 29, 2022 7.400 7.400 7.367 7.376 22,058 +0.03(+0.38%)
Dec 28, 2022 7.413 7.422 7.330 7.349 91,520 -0.08(-1.12%)
Dec 27, 2022 7.404 7.450 7.395 7.432 16,934 +0.07(+1.00%)
Dec 23, 2022 7.256 7.376 7.256 7.358 11,542 +0.09(+1.27%)
Dec 22, 2022 7.339 7.339 7.173 7.266 22,931 -0.12(-1.62%)
Dec 21, 2022 7.339 7.386 7.321 7.386 20,513 +0.14(+1.91%)
Dec 20, 2022 7.146 7.314 7.146 7.247 39,138 +0.02(+0.26%)
Dec 19, 2022 7.284 7.339 7.229 7.229 19,785 -0.11(-1.51%)
Dec 16, 2022 7.266 7.469 7.266 7.339 22,269 -0.03(-0.38%)
Dec 15, 2022 7.432 7.432 7.321 7.367 32,772 -0.11(-1.48%)
Dec 14, 2022 7.598 7.653 7.478 7.478 34,805 -0.06(-0.86%)
Dec 13, 2022 7.764 7.821 7.542 7.542 22,586 -0.04(-0.49%)
Dec 12, 2022 7.589 7.589 7.487 7.579 47,023 -0.06(-0.73%)
Dec 09, 2022 7.607 7.746 7.607 7.635 13,050 -0.00(-0.03%)
Dec 08, 2022 7.837 7.837 7.546 7.637 50,151 -0.05(-0.71%)
Dec 07, 2022 7.619 7.710 7.619 7.692 77,840 +0.05(+0.71%)
Dec 06, 2022 7.610 7.982 7.573 7.637 47,944 +0.00(+0.00%)
Dec 05, 2022 7.773 7.819 7.619 7.637 43,150 -0.13(-1.64%)
Dec 02, 2022 7.564 7.764 7.393 7.764 14,963 +0.16(+2.15%)
Dec 01, 2022 7.755 7.964 7.601 7.601 21,558 -0.03(-0.36%)
Nov 30, 2022 7.492 7.692 7.492 7.628 31,137 +0.12(+1.57%)
Nov 29, 2022 7.547 7.564 7.429 7.510 21,559 +0.01(+0.12%)
Nov 28, 2022 7.637 7.637 7.419 7.501 44,487 -0.07(-0.96%)
Nov 25, 2022 7.628 7.628 7.552 7.573 7,003 -0.03(-0.36%)
Nov 23, 2022 7.601 7.628 7.510 7.601 27,955 +0.02(+0.24%)
Nov 22, 2022 7.608 7.608 7.501 7.582 13,280 +0.18(+2.39%)
Nov 21, 2022 7.319 7.405 7.228 7.405 31,685 +0.08(+1.06%)
Nov 18, 2022 7.323 7.328 7.264 7.328 24,469 +0.10(+1.38%)
Nov 17, 2022 7.146 7.355 7.128 7.228 50,243 -0.05(-0.63%)
Nov 16, 2022 7.373 7.373 7.273 7.273 37,014 -0.15(-1.96%)
Nov 15, 2022 7.501 7.528 7.401 7.419 10,397 +0.04(+0.49%)
Nov 14, 2022 7.382 7.501 7.355 7.382 15,781 +0.00(+0.00%)
Nov 11, 2022 7.382 7.446 7.323 7.382 20,678 +0.06(+0.87%)
Nov 10, 2022 7.273 7.328 7.246 7.319 52,475 +0.30(+4.27%)
Nov 09, 2022 7.092 7.137 7.001 7.019 76,012 -0.17(-2.40%)
Nov 08, 2022 7.164 7.296 7.164 7.192 16,159 +0.02(+0.25%)
Nov 07, 2022 7.064 7.173 6.964 7.173 57,001 +0.08(+1.15%)
Nov 04, 2022 7.101 7.110 6.973 7.092 25,996 +0.20(+2.90%)
Nov 03, 2022 6.937 7.019 6.833 6.891 24,294 -0.09(-1.30%)
Nov 02, 2022 7.155 6.964 6.982 21,438 -0.15(-2.17%)
Nov 01, 2022 7.137 7.137 7.055 7.137 24,283 +0.07(+1.03%)
Oct 31, 2022 7.137 7.146 6.955 7.064 12,447 -0.05(-0.64%)
Oct 28, 2022 7.001 7.119 7.001 7.110 19,140 +0.12(+1.69%)
Oct 27, 2022 7.073 7.073 6.964 6.992 10,885 -0.04(-0.52%)
Oct 26, 2022 6.982 7.046 6.914 7.028 81,478 +0.08(+1.18%)
Oct 25, 2022 6.901 6.946 6.883 6.946 56,648 +0.07(+1.06%)
Oct 24, 2022 6.764 6.891 6.671 6.873 30,675 +0.11(+1.68%)
Oct 21, 2022 6.573 6.764 6.573 6.760 13,171 +0.19(+2.84%)
Oct 20, 2022 6.619 6.628 6.573 6.573 10,709 +0.04(+0.56%)
Oct 19, 2022 6.637 6.646 6.473 6.537 10,125 -0.09(-1.37%)
Oct 18, 2022 6.719 6.719 6.591 6.628 25,412 +0.04(+0.55%)
Oct 17, 2022 6.528 6.600 6.473 6.591 21,692 +0.19(+2.98%)
Oct 14, 2022 6.628 6.628 6.364 6.401 17,787 -0.11(-1.68%)
Oct 13, 2022 6.273 6.573 6.192 6.510 14,525 +0.12(+1.85%)
Oct 12, 2022 6.446 6.446 6.364 6.391 33,769 -0.05(-0.71%)
Oct 11, 2022 6.428 6.501 6.364 6.437 32,133 +0.00(+0.00%)
Oct 10, 2022 6.355 6.437 6.346 6.437 32,320 -0.02(-0.28%)
Oct 07, 2022 6.473 6.473 6.355 6.455 25,878 -0.09(-1.39%)
Oct 06, 2022 6.537 6.591 6.491 6.546 47,592 -0.09(-1.37%)
Oct 05, 2022 6.655 6.655 6.564 6.637 20,872 -0.05(-0.82%)
Oct 04, 2022 6.646 6.710 6.510 6.691 60,959 +0.27(+4.25%)
Oct 03, 2022 6.355 6.419 6.346 6.419 35,485 +0.16(+2.62%)
Sep 30, 2022 6.146 6.319 6.146 6.255 13,065 +0.08(+1.33%)
Sep 29, 2022 6.246 6.282 6.137 6.173 53,399 -0.21(-3.28%)
Sep 28, 2022 6.319 6.401 6.255 6.382 50,760 +0.17(+2.78%)
Sep 27, 2022 6.337 6.373 6.164 6.210 53,943 -0.07(-1.16%)
Sep 26, 2022 6.355 6.401 6.273 6.282 30,546 -0.08(-1.29%)
Sep 23, 2022 6.391 6.828 6.364 6.364 56,227 -0.23(-3.45%)
Sep 22, 2022 6.746 6.746 6.573 6.591 19,329 -0.24(-3.46%)
Sep 21, 2022 6.819 6.842 6.646 6.828 40,386 +0.06(+0.94%)
Sep 20, 2022 6.801 6.846 6.721 6.764 42,868 -0.12(-1.72%)
Sep 19, 2022 6.810 6.946 6.801 6.882 28,195 +0.00(+0.00%)
Sep 16, 2022 6.882 6.901 6.801 6.882 56,393 -0.04(-0.55%)
Sep 15, 2022 7.010 7.164 6.919 6.920 31,468 -0.13(-1.78%)
Sep 14, 2022 7.128 7.128 6.937 7.046 61,246 +0.06(+0.91%)
Sep 13, 2022 7.201 7.205 6.978 6.982 36,378 -0.34(-4.60%)
Sep 12, 2022 7.201 7.359 7.201 7.319 32,260 +0.14(+1.90%)
Sep 09, 2022 7.201 7.228 7.173 7.182 41,974 +0.14(+1.98%)
Sep 08, 2022 6.963 7.186 6.954 7.043 61,118 +0.07(+1.03%)
Sep 07, 2022 6.820 6.998 6.811 6.971 40,501 +0.11(+1.56%)
Sep 06, 2022 6.971 6.980 6.828 6.864 28,846 -0.08(-1.16%)
Sep 02, 2022 6.882 7.028 6.873 6.945 29,301 +0.13(+1.83%)
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.