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 (%)
Aug 30, 2019 4.524 4.592 4.524 4.565 118,617 +0.03(+0.76%)
Aug 29, 2019 4.476 4.565 4.476 4.531 140,875 +0.05(+1.08%)
Aug 28, 2019 4.462 4.496 4.462 4.482 60,419 +0.02(+0.46%)
Aug 27, 2019 4.517 4.551 4.462 4.462 42,687 -0.03(-0.61%)
Aug 26, 2019 4.510 4.545 4.489 4.489 20,050 +0.01(+0.15%)
Aug 23, 2019 4.551 4.551 4.482 4.482 48,287 -0.07(-1.52%)
Aug 22, 2019 4.524 4.607 4.524 4.551 25,856 +0.01(+0.30%)
Aug 21, 2019 4.551 4.579 4.531 4.538 30,322 +0.03(+0.61%)
Aug 20, 2019 4.545 4.586 4.510 4.510 100,756 -0.06(-1.21%)
Aug 19, 2019 4.545 4.586 4.545 4.565 15,639 +0.03(+0.76%)
Aug 16, 2019 4.524 4.579 4.517 4.531 17,401 +0.03(+0.77%)
Aug 15, 2019 4.531 4.531 4.462 4.496 43,408 -0.01(-0.31%)
Aug 14, 2019 4.558 4.593 4.510 4.510 66,618 -0.10(-2.24%)
Aug 13, 2019 4.593 4.648 4.589 4.614 44,645 +0.00(+0.00%)
Aug 12, 2019 4.600 4.614 4.551 4.614 21,378 +0.00(+0.00%)
Aug 09, 2019 4.614 4.641 4.614 4.614 42,342 -0.06(-1.33%)
Aug 08, 2019 4.655 4.689 4.648 4.676 7,317 +0.07(+1.50%)
Aug 07, 2019 4.558 4.614 4.558 4.607 26,759 +0.00(+0.00%)
Aug 06, 2019 4.641 4.641 4.565 4.607 208,629 +0.01(+0.15%)
Aug 05, 2019 4.620 4.634 4.570 4.600 82,582 -0.08(-1.77%)
Aug 02, 2019 4.703 4.703 4.662 4.682 54,378 -0.03(-0.59%)
Aug 01, 2019 4.765 4.793 4.696 4.710 130,246 -0.01(-0.29%)
Jul 31, 2019 4.717 4.779 4.648 4.724 103,154 -0.03(-0.58%)
Jul 30, 2019 4.669 4.751 4.669 4.751 51,096 +0.03(+0.58%)
Jul 29, 2019 4.731 4.745 4.724 4.724 41,368 -0.01(-0.29%)
Jul 26, 2019 4.740 4.754 4.717 4.738 53,798 +0.02(+0.44%)
Jul 25, 2019 4.751 4.751 4.710 4.717 42,710 -0.04(-0.87%)
Jul 24, 2019 4.696 4.779 4.682 4.758 62,981 +0.06(+1.17%)
Jul 23, 2019 4.696 4.717 4.676 4.703 65,580 +0.04(+0.89%)
Jul 22, 2019 4.655 4.696 4.653 4.662 156,085 +0.00(+0.07%)
Jul 19, 2019 4.676 4.694 4.641 4.658 70,619 -0.00(-0.07%)
Jul 18, 2019 4.631 4.670 4.614 4.662 55,032 +0.03(+0.75%)
Jul 17, 2019 4.614 4.634 4.614 4.627 59,011 -0.02(-0.37%)
Jul 16, 2019 4.624 4.676 4.593 4.645 91,793 +0.00(+0.07%)
Jul 15, 2019 4.641 4.676 4.620 4.641 110,514 -0.02(-0.37%)
Jul 12, 2019 4.627 4.662 4.627 4.658 61,773 +0.04(+0.97%)
Jul 11, 2019 4.620 4.639 4.586 4.614 31,227 -0.01(-0.15%)
Jul 10, 2019 4.579 4.627 4.578 4.620 42,651 +0.06(+1.21%)
Jul 09, 2019 4.531 4.579 4.524 4.565 248,852 +0.00(+0.00%)
Jul 08, 2019 4.614 4.614 4.551 4.565 30,902 -0.04(-0.91%)
Jul 05, 2019 4.593 4.613 4.558 4.607 40,457 -0.01(-0.13%)
Jul 03, 2019 4.620 4.631 4.593 4.614 57,133 +0.01(+0.15%)
Jul 02, 2019 4.627 4.655 4.607 4.607 28,082 -0.03(-0.74%)
Jul 01, 2019 4.717 4.721 4.634 4.641 43,167 -0.01(-0.15%)
Jun 28, 2019 4.614 4.662 4.579 4.648 36,252 +0.06(+1.35%)
Jun 27, 2019 4.510 4.593 4.484 4.586 60,530 +0.08(+1.84%)
Jun 26, 2019 4.503 4.510 4.474 4.503 30,356 +0.03(+0.62%)
Jun 25, 2019 4.531 4.538 4.476 4.476 28,220 -0.03(-0.76%)
Jun 24, 2019 4.524 4.538 4.503 4.510 32,727 +0.00(+0.00%)
Jun 21, 2019 4.482 4.533 4.482 4.510 42,922 +0.00(+0.00%)
Jun 20, 2019 4.524 4.531 4.496 4.510 29,651 +0.06(+1.40%)
Jun 19, 2019 4.441 4.462 4.420 4.448 52,491 +0.01(+0.31%)
Jun 18, 2019 4.379 4.462 4.379 4.434 79,414 +0.06(+1.42%)
Jun 17, 2019 4.379 4.398 4.372 4.372 28,849 +0.00(+0.00%)
Jun 14, 2019 4.379 4.389 4.365 4.372 132,537 -0.03(-0.70%)
Jun 13, 2019 4.448 4.459 4.338 4.403 102,885 +0.00(+0.01%)
Jun 12, 2019 4.416 4.423 4.389 4.403 164,938 -0.01(-0.31%)
Jun 11, 2019 4.443 4.461 4.416 4.416 54,015 -0.01(-0.31%)
Jun 10, 2019 4.437 4.491 4.416 4.430 70,069 +0.01(+0.31%)
Jun 07, 2019 4.409 4.450 4.403 4.416 135,825 +0.00(+0.08%)
Jun 06, 2019 4.389 4.430 4.370 4.413 103,595 +0.04(+0.85%)
Jun 05, 2019 4.389 4.457 4.335 4.376 124,091 -0.01(-0.31%)
Jun 04, 2019 4.301 4.396 4.301 4.389 99,985 +0.09(+2.21%)
Jun 03, 2019 4.267 4.328 4.267 4.294 44,471 +0.03(+0.79%)
May 31, 2019 4.274 4.274 4.240 4.260 50,491 -0.04(-0.94%)
May 30, 2019 4.294 4.321 4.294 4.301 21,008 +0.02(+0.47%)
May 29, 2019 4.355 4.389 4.274 4.281 59,677 -0.07(-1.56%)
May 28, 2019 4.403 4.403 4.349 4.349 38,047 -0.05(-1.23%)
May 24, 2019 4.477 4.490 4.362 4.403 86,367 -0.04(-0.88%)
May 23, 2019 4.464 4.477 4.437 4.442 74,234 -0.06(-1.39%)
May 22, 2019 4.518 4.538 4.504 4.504 41,688 -0.03(-0.75%)
May 21, 2019 4.518 4.538 4.480 4.538 56,710 +0.06(+1.36%)
May 20, 2019 4.511 4.514 4.437 4.477 51,368 -0.04(-0.90%)
May 17, 2019 4.531 4.565 4.514 4.518 45,176 -0.03(-0.74%)
May 16, 2019 4.538 4.570 4.525 4.552 97,592 +0.01(+0.30%)
May 15, 2019 4.531 4.558 4.498 4.538 273,561 -0.03(-0.59%)
May 14, 2019 4.579 4.599 4.518 4.565 62,410 +0.03(+0.60%)
May 13, 2019 4.619 4.619 4.538 4.538 34,121 -0.12(-2.62%)
May 10, 2019 4.643 4.660 4.615 4.660 21,997 -0.01(-0.15%)
May 09, 2019 4.687 4.688 4.635 4.667 71,255 -0.03(-0.72%)
May 08, 2019 4.714 4.741 4.701 4.701 72,706 +0.00(+0.00%)
May 07, 2019 4.714 4.721 4.674 4.701 80,053 -0.07(-1.42%)
May 06, 2019 4.707 4.768 4.707 4.768 76,425 +0.03(+0.57%)
May 03, 2019 4.714 4.741 4.697 4.741 55,363 +0.05(+1.16%)
May 02, 2019 4.735 4.735 4.592 4.687 264,020 -0.05(-1.00%)
May 01, 2019 4.748 4.765 4.722 4.735 40,229 -0.01(-0.29%)
Apr 30, 2019 4.748 4.751 4.728 4.748 25,752 -0.01(-0.14%)
Apr 29, 2019 4.762 4.762 4.728 4.755 39,476 -0.02(-0.43%)
Apr 26, 2019 4.768 4.782 4.735 4.775 86,072 -0.03(-0.56%)
Apr 25, 2019 4.816 4.836 4.794 4.802 34,824 -0.01(-0.28%)
Apr 24, 2019 4.762 4.816 4.714 4.816 54,077 +0.03(+0.71%)
Apr 23, 2019 4.782 4.799 4.768 4.782 45,894 -0.01(-0.14%)
Apr 22, 2019 4.809 4.809 4.721 4.789 165,220 -0.01(-0.28%)
Apr 18, 2019 4.782 4.829 4.762 4.802 85,333 -0.01(-0.14%)
Apr 17, 2019 4.762 4.833 4.762 4.809 63,619 -0.00(-0.07%)
Apr 16, 2019 4.768 4.823 4.741 4.812 108,972 +0.02(+0.35%)
Apr 15, 2019 4.802 4.802 4.755 4.796 28,378 -0.02(-0.42%)
Apr 12, 2019 4.782 4.816 4.741 4.816 71,013 +0.04(+0.85%)
Apr 11, 2019 4.755 4.789 4.755 4.775 65,245 +0.00(+0.10%)
Apr 10, 2019 4.755 4.775 4.752 4.771 42,972 +0.01(+0.19%)
Apr 09, 2019 4.768 4.768 4.724 4.762 46,880 -0.01(-0.14%)
Apr 08, 2019 4.728 4.775 4.714 4.768 55,731 +0.04(+0.87%)
Apr 05, 2019 4.701 4.728 4.701 4.727 47,686 +0.03(+0.71%)
Apr 04, 2019 4.709 4.714 4.691 4.694 18,655 -0.01(-0.29%)
Apr 03, 2019 4.647 4.735 4.647 4.707 82,942 +0.05(+1.16%)
Apr 02, 2019 4.647 4.680 4.626 4.653 860,458 +0.01(+0.29%)
Apr 01, 2019 4.626 4.680 4.626 4.640 394,895 +0.00(+0.00%)
Mar 29, 2019 4.599 4.640 4.599 4.640 123,424 +0.05(+1.18%)
Mar 28, 2019 4.558 4.599 4.558 4.586 39,142 +0.01(+0.15%)
Mar 27, 2019 4.599 4.608 4.562 4.579 39,600 -0.01(-0.15%)
Mar 26, 2019 4.545 4.623 4.545 4.586 61,945 +0.01(+0.30%)
Mar 25, 2019 4.558 4.572 4.525 4.572 55,323 -0.01(-0.30%)
Mar 22, 2019 4.660 4.667 4.579 4.586 46,653 -0.07(-1.60%)
Mar 21, 2019 4.613 4.667 4.592 4.660 154,076 +0.04(+0.88%)
Mar 20, 2019 4.653 4.660 4.619 4.619 32,279 -0.03(-0.60%)
Mar 19, 2019 4.660 4.680 4.633 4.647 19,434 +0.01(+0.17%)
Mar 18, 2019 4.640 4.687 4.640 4.640 50,304 +0.01(+0.29%)
Mar 15, 2019 4.660 4.660 4.581 4.626 54,625 +0.02(+0.44%)
Mar 14, 2019 4.687 4.694 4.599 4.606 78,730 -0.00(-0.01%)
Mar 13, 2019 4.560 4.613 4.560 4.606 58,323 +0.03(+0.73%)
Mar 12, 2019 4.566 4.580 4.546 4.573 31,998 +0.03(+0.73%)
Mar 11, 2019 4.520 4.560 4.520 4.540 63,745 +0.05(+1.04%)
Mar 08, 2019 4.506 4.506 4.486 4.493 45,220 -0.01(-0.30%)
Mar 07, 2019 4.533 4.543 4.473 4.506 70,199 -0.02(-0.44%)
Mar 06, 2019 4.593 4.650 4.526 4.526 131,399 -0.09(-1.95%)
Mar 05, 2019 4.626 4.626 4.607 4.616 37,968 -0.02(-0.36%)
Mar 04, 2019 4.686 4.686 4.593 4.633 282,276 +0.01(+0.14%)
Mar 01, 2019 4.639 4.653 4.606 4.626 39,060 +0.03(+0.58%)
Feb 28, 2019 4.593 4.609 4.593 4.600 52,102 -0.02(-0.43%)
Feb 27, 2019 4.606 4.633 4.600 4.619 38,746 +0.01(+0.29%)
Feb 26, 2019 4.613 4.642 4.606 4.606 49,171 -0.01(-0.29%)
Feb 25, 2019 4.626 4.773 4.619 4.619 397,267 +0.01(+0.14%)
Feb 22, 2019 4.606 4.639 4.593 4.613 57,689 +0.01(+0.29%)
Feb 21, 2019 4.626 4.633 4.594 4.600 103,593 -0.03(-0.58%)
Feb 20, 2019 4.573 4.659 4.560 4.626 108,295 +0.07(+1.61%)
Feb 19, 2019 4.520 4.558 4.513 4.553 67,384 +0.03(+0.59%)
Feb 15, 2019 4.526 4.526 4.513 4.526 37,558 +0.01(+0.29%)
Feb 14, 2019 4.460 4.513 4.460 4.513 25,963 +0.03(+0.74%)
Feb 13, 2019 4.460 4.493 4.460 4.480 58,681 +0.01(+0.30%)
Feb 12, 2019 4.440 4.486 4.440 4.466 25,189 +0.04(+0.90%)
Feb 11, 2019 4.433 4.433 4.406 4.426 33,360 +0.01(+0.15%)
Feb 08, 2019 4.420 4.426 4.393 4.420 28,243 -0.00(-0.08%)
Feb 07, 2019 4.466 4.466 4.400 4.423 155,153 -0.05(-1.12%)
Feb 06, 2019 4.446 4.473 4.446 4.473 42,431 +0.03(+0.60%)
Feb 05, 2019 4.440 4.465 4.433 4.446 33,748 +0.01(+0.30%)
Feb 04, 2019 4.426 4.433 4.405 4.433 20,476 +0.04(+0.91%)
Feb 01, 2019 4.406 4.420 4.393 4.393 80,374 +0.01(+0.23%)
Jan 31, 2019 4.367 4.397 4.367 4.383 108,478 +0.02(+0.38%)
Jan 30, 2019 4.313 4.406 4.313 4.367 94,352 +0.03(+0.77%)
Jan 29, 2019 4.327 4.333 4.313 4.333 89,934 +0.02(+0.46%)
Jan 28, 2019 4.300 4.320 4.293 4.313 50,953 +0.01(+0.15%)
Jan 25, 2019 4.287 4.313 4.287 4.307 45,520 +0.09(+2.05%)
Jan 24, 2019 4.227 4.247 4.220 4.220 66,457 +0.01(+0.32%)
Jan 23, 2019 4.233 4.233 4.193 4.207 126,407 -0.02(-0.47%)
Jan 22, 2019 4.313 4.313 4.220 4.227 102,848 -0.06(-1.40%)
Jan 18, 2019 4.247 4.320 4.247 4.287 146,477 +0.05(+1.26%)
Jan 17, 2019 4.213 4.247 4.207 4.233 50,352 +0.01(+0.16%)
Jan 16, 2019 4.220 4.240 4.220 4.227 60,844 +0.01(+0.32%)
Jan 15, 2019 4.220 4.220 4.187 4.213 91,319 +0.01(+0.32%)
Jan 14, 2019 4.227 4.227 4.187 4.200 76,038 -0.03(-0.63%)
Jan 11, 2019 4.207 4.227 4.180 4.227 213,781 +0.03(+0.79%)
Jan 10, 2019 4.147 4.200 4.146 4.193 57,910 +0.04(+0.96%)
Jan 09, 2019 4.120 4.180 4.120 4.154 103,142 +0.06(+1.46%)
Jan 08, 2019 4.027 4.146 4.027 4.094 99,631 +0.07(+1.65%)
Jan 07, 2019 3.954 4.054 3.954 4.027 148,036 +0.08(+2.02%)
Jan 04, 2019 3.901 3.954 3.901 3.947 123,341 +0.08(+2.07%)
Jan 03, 2019 3.901 3.934 3.861 3.867 288,716 -0.05(-1.19%)
Jan 02, 2019 3.834 3.947 3.807 3.914 78,062 +0.07(+1.73%)
Dec 31, 2018 3.867 3.961 3.827 3.847 350,794 +0.01(+0.17%)
Dec 28, 2018 3.821 3.874 3.807 3.841 195,753 +0.05(+1.23%)
Dec 27, 2018 3.787 3.827 3.754 3.794 119,097 -0.02(-0.52%)
Dec 26, 2018 3.694 3.861 3.674 3.814 114,395 +0.15(+3.99%)
Dec 24, 2018 3.668 3.681 3.634 3.668 54,835 +0.00(+0.00%)
Dec 21, 2018 3.787 3.827 3.668 3.668 128,148 -0.08(-2.13%)
Dec 20, 2018 3.874 3.887 3.688 3.748 345,977 -0.14(-3.60%)
Dec 19, 2018 3.974 3.974 3.877 3.887 194,138 -0.03(-0.68%)
Dec 18, 2018 3.967 3.974 3.914 3.914 91,751 -0.01(-0.34%)
Dec 17, 2018 4.007 4.007 3.901 3.927 172,401 -0.08(-1.99%)
Dec 14, 2018 4.040 4.087 3.994 4.007 212,579 -0.07(-1.79%)
Dec 13, 2018 4.134 4.154 4.067 4.080 685,731 +0.01(+0.36%)
Dec 12, 2018 4.047 4.078 4.021 4.066 73,017 +0.04(+0.94%)
Dec 11, 2018 4.059 4.088 4.021 4.028 67,272 -0.02(-0.47%)
Dec 10, 2018 4.091 4.096 4.002 4.047 116,977 -0.03(-0.78%)
Dec 07, 2018 4.129 4.174 4.078 4.078 131,960 -0.06(-1.53%)
Dec 06, 2018 4.155 4.164 4.078 4.142 146,247 -0.07(-1.66%)
Dec 04, 2018 4.294 4.294 4.205 4.212 72,049 -0.10(-2.35%)
Dec 03, 2018 4.332 4.351 4.275 4.313 86,365 +0.04(+1.04%)
Nov 30, 2018 4.275 4.275 4.243 4.269 37,680 +0.01(+0.15%)
Nov 29, 2018 4.294 4.300 4.237 4.262 62,215 -0.04(-1.03%)
Nov 28, 2018 4.218 4.307 4.193 4.307 159,616 +0.07(+1.65%)
Nov 27, 2018 4.243 4.256 4.193 4.237 83,618 +0.01(+0.15%)
Nov 26, 2018 4.212 4.269 4.212 4.231 49,466 +0.03(+0.76%)
Nov 23, 2018 4.193 4.212 4.174 4.199 66,058 -0.01(-0.15%)
Nov 21, 2018 4.205 4.205 4.205 0 +0.01(+0.30%)
Nov 20, 2018 4.237 4.243 4.193 4.193 60,764 -0.08(-1.78%)
Nov 19, 2018 4.294 4.319 4.269 4.269 37,450 -0.03(-0.59%)
Nov 16, 2018 4.281 4.313 4.281 4.294 32,635 +0.01(+0.30%)
Nov 15, 2018 4.262 4.300 4.251 4.281 62,085 +0.00(+0.07%)
Nov 14, 2018 4.370 4.370 4.256 4.278 96,342 -0.02(-0.52%)
Nov 13, 2018 4.374 4.374 4.300 4.300 38,386 -0.06(-1.31%)
Nov 12, 2018 4.408 4.408 4.338 4.358 62,363 -0.05(-1.15%)
Nov 09, 2018 4.440 4.459 4.402 4.408 41,621 -0.05(-1.14%)
Nov 08, 2018 4.453 4.472 4.440 4.459 30,431 +0.00(+0.00%)
Nov 07, 2018 4.434 4.459 4.408 4.459 39,452 +0.05(+1.15%)
Nov 06, 2018 4.389 4.427 4.389 4.408 55,815 -0.01(-0.14%)
Nov 05, 2018 4.370 4.415 4.370 4.415 41,580 +0.04(+0.87%)
Nov 02, 2018 4.402 4.421 4.358 4.377 47,455 -0.01(-0.14%)
Nov 01, 2018 4.256 4.383 4.250 4.383 41,000 +0.13(+2.98%)
Oct 31, 2018 4.269 4.275 4.243 4.256 54,929 +0.02(+0.45%)
Oct 30, 2018 4.224 4.243 4.218 4.237 46,550 +0.03(+0.60%)
Oct 29, 2018 4.262 4.300 4.193 4.212 85,692 -0.04(-0.90%)
Oct 26, 2018 4.275 4.275 4.218 4.250 93,018 -0.08(-1.90%)
Oct 25, 2018 4.313 4.345 4.313 4.332 67,832 +0.04(+1.04%)
Oct 24, 2018 4.377 4.382 4.288 4.288 265,963 -0.09(-1.96%)
Oct 23, 2018 4.332 4.389 4.319 4.373 85,685 -0.03(-0.65%)
Oct 22, 2018 4.453 4.453 4.402 4.402 33,160 -0.06(-1.28%)
Oct 19, 2018 4.427 4.459 4.411 4.459 24,910 +0.05(+1.15%)
Oct 18, 2018 4.446 4.465 4.408 4.408 33,707 -0.06(-1.28%)
Oct 17, 2018 4.459 4.472 4.427 4.465 47,896 +0.00(+0.00%)
Oct 16, 2018 4.427 4.465 4.427 4.465 103,488 +0.06(+1.44%)
Oct 15, 2018 4.377 4.446 4.377 4.402 98,894 +0.03(+0.58%)
Oct 12, 2018 4.446 4.446 4.332 4.377 104,054 -0.01(-0.14%)
Oct 11, 2018 4.440 4.442 4.364 4.383 135,814 -0.04(-1.00%)
Oct 10, 2018 4.459 4.512 4.422 4.427 208,003 -0.07(-1.55%)
Oct 09, 2018 4.497 4.497 4.491 4.497 61,674 +0.01(+0.14%)
Oct 08, 2018 4.510 4.522 4.469 4.491 90,377 -0.03(-0.70%)
Oct 05, 2018 4.643 4.643 4.516 4.522 116,352 -0.11(-2.33%)
Oct 04, 2018 4.662 4.662 4.611 4.630 328,658 -0.06(-1.22%)
Oct 03, 2018 4.681 4.687 4.649 4.687 75,934 +0.03(+0.64%)
Oct 02, 2018 4.662 4.675 4.656 4.658 38,836 -0.01(-0.25%)
Oct 01, 2018 4.675 4.706 4.662 4.669 134,310 -0.01(-0.25%)
Sep 28, 2018 4.649 4.684 4.640 4.681 38,784 +0.02(+0.41%)
Sep 27, 2018 4.687 4.687 4.662 4.662 70,057 -0.03(-0.68%)
Sep 26, 2018 4.719 4.731 4.664 4.694 32,239 +0.00(+0.00%)
Sep 25, 2018 4.719 4.719 4.694 4.694 63,203 -0.01(-0.13%)
Sep 24, 2018 4.732 4.745 4.694 4.700 24,578 -0.03(-0.54%)
Sep 21, 2018 4.700 4.738 4.700 4.725 18,603 +0.00(+0.00%)
Sep 20, 2018 4.687 4.732 4.670 4.725 32,234 +0.05(+1.09%)
Sep 19, 2018 4.687 4.687 4.675 4.675 44,029 -0.01(-0.14%)
Sep 18, 2018 4.662 4.681 4.658 4.681 76,519 +0.02(+0.38%)
Sep 17, 2018 4.662 4.668 4.649 4.663 35,645 -0.01(-0.24%)
Sep 14, 2018 4.656 4.681 4.630 4.675 79,617 +0.00(+0.00%)
Sep 13, 2018 4.757 4.760 4.671 4.675 80,427 -0.01(-0.28%)
Sep 12, 2018 4.689 4.697 4.678 4.688 4,894 +0.01(+0.13%)
Sep 11, 2018 4.669 4.707 4.657 4.682 24,983 -0.01(-0.13%)
Sep 10, 2018 4.700 4.719 4.682 4.688 38,031 -0.01(-0.13%)
Sep 07, 2018 4.707 4.707 4.663 4.694 55,341 -0.02(-0.53%)
Sep 06, 2018 4.763 4.769 4.713 4.719 33,233 -0.02(-0.53%)
Sep 05, 2018 4.744 4.781 4.744 4.744 43,865 -0.03(-0.65%)
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.