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

Sprott Focus Trust, Inc. (NQ: FUND )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,162 +0.01(+0.17%)
Sep 29, 2020 4.526 4.526 4.474 4.481 29,877 -0.02(-0.45%)
Sep 28, 2020 4.473 4.526 4.473 4.501 89,001 +0.06(+1.30%)
Sep 25, 2020 4.421 4.443 4.376 4.443 60,444 +0.02(+0.51%)
Sep 24, 2020 4.413 4.443 4.376 4.421 19,075 +0.00(+0.00%)
Sep 23, 2020 4.511 4.526 4.413 4.421 57,745 -0.11(-2.33%)
Sep 22, 2020 4.504 4.526 4.496 4.526 40,662 +0.00(+0.00%)
Sep 21, 2020 4.572 4.579 4.489 4.526 136,778 -0.13(-2.76%)
Sep 18, 2020 4.692 4.700 4.625 4.655 34,729 -0.05(-1.12%)
Sep 17, 2020 4.670 4.707 4.647 4.707 53,249 -0.02(-0.32%)
Sep 16, 2020 4.700 4.752 4.700 4.723 42,944 +0.02(+0.32%)
Sep 15, 2020 4.685 4.730 4.677 4.707 31,891 +0.04(+0.81%)
Sep 14, 2020 4.625 4.692 4.617 4.670 57,525 +0.10(+2.09%)
Sep 11, 2020 4.574 4.604 4.537 4.574 62,051 +0.01(+0.33%)
Sep 10, 2020 4.611 4.622 4.552 4.559 54,104 -0.05(-1.13%)
Sep 09, 2020 4.596 4.618 4.581 4.611 39,652 +0.07(+1.63%)
Sep 08, 2020 4.537 4.581 4.500 4.537 98,684 -0.09(-1.92%)
Sep 04, 2020 4.663 4.663 4.522 4.626 214,076 +0.04(+0.97%)
Sep 03, 2020 4.700 4.722 4.567 4.581 101,487 -0.14(-2.98%)
Sep 02, 2020 4.670 4.752 4.648 4.722 57,510 +0.06(+1.27%)
Sep 01, 2020 4.641 4.678 4.626 4.663 51,815 +0.01(+0.32%)
Aug 31, 2020 4.670 4.685 4.648 4.648 10,543 -0.02(-0.48%)
Aug 28, 2020 4.618 4.670 4.618 4.670 43,031 +0.04(+0.80%)
Aug 27, 2020 4.648 4.648 4.596 4.633 63,881 +0.01(+0.32%)
Aug 26, 2020 4.611 4.626 4.581 4.618 51,579 -0.01(-0.16%)
Aug 25, 2020 4.633 4.648 4.581 4.626 44,080 -0.01(-0.16%)
Aug 24, 2020 4.670 4.707 4.611 4.633 55,592 +0.00(+0.00%)
Aug 21, 2020 4.633 4.648 4.611 4.633 33,183 -0.02(-0.48%)
Aug 20, 2020 4.626 4.656 4.596 4.656 87,149 -0.02(-0.48%)
Aug 19, 2020 4.700 4.707 4.656 4.678 70,829 -0.03(-0.63%)
Aug 18, 2020 4.737 4.737 4.700 4.707 118,784 -0.04(-0.78%)
Aug 17, 2020 4.778 4.778 4.722 4.744 110,061 +0.01(+0.31%)
Aug 14, 2020 4.737 4.748 4.707 4.730 50,045 -0.02(-0.39%)
Aug 13, 2020 4.759 4.811 4.722 4.748 58,303 -0.05(-1.00%)
Aug 12, 2020 4.819 4.819 4.759 4.796 43,527 +0.01(+0.31%)
Aug 11, 2020 4.878 4.878 4.782 4.782 85,229 -0.04(-0.92%)
Aug 10, 2020 4.767 4.833 4.757 4.826 70,102 +0.07(+1.56%)
Aug 07, 2020 4.685 4.752 4.685 4.752 66,097 +0.00(+0.00%)
Aug 06, 2020 4.722 4.752 4.689 4.752 70,185 +0.02(+0.47%)
Aug 05, 2020 4.693 4.730 4.685 4.730 55,244 +0.07(+1.51%)
Aug 04, 2020 4.656 4.663 4.619 4.659 61,394 +0.02(+0.40%)
Aug 03, 2020 4.626 4.678 4.626 4.641 32,965 +0.07(+1.46%)
Jul 31, 2020 4.589 4.611 4.552 4.574 66,502 -0.04(-0.96%)
Jul 30, 2020 4.596 4.633 4.567 4.618 73,187 -0.05(-1.11%)
Jul 29, 2020 4.631 4.670 4.620 4.670 79,966 +0.04(+0.80%)
Jul 28, 2020 4.648 4.648 4.604 4.633 108,984 -0.01(-0.16%)
Jul 27, 2020 4.567 4.641 4.567 4.641 68,173 +0.11(+2.46%)
Jul 24, 2020 4.559 4.584 4.529 4.529 39,523 -0.04(-0.81%)
Jul 23, 2020 4.604 4.655 4.544 4.567 152,931 -0.06(-1.28%)
Jul 22, 2020 4.581 4.633 4.581 4.626 112,767 +0.03(+0.65%)
Jul 21, 2020 4.515 4.652 4.515 4.596 235,902 +0.10(+2.14%)
Jul 20, 2020 4.463 4.567 4.426 4.500 92,997 +0.01(+0.13%)
Jul 17, 2020 4.455 4.522 4.455 4.494 12,275 +0.01(+0.20%)
Jul 16, 2020 4.478 4.507 4.455 4.485 25,482 -0.01(-0.33%)
Jul 15, 2020 4.463 4.507 4.463 4.500 49,585 +0.10(+2.36%)
Jul 14, 2020 4.322 4.411 4.322 4.396 66,323 +0.05(+1.19%)
Jul 13, 2020 4.455 4.463 4.344 4.344 60,905 -0.06(-1.35%)
Jul 10, 2020 4.366 4.403 4.302 4.403 239,436 +0.04(+1.02%)
Jul 09, 2020 4.448 4.455 4.337 4.359 56,399 -0.07(-1.51%)
Jul 08, 2020 4.411 4.485 4.374 4.426 117,245 +0.04(+0.84%)
Jul 07, 2020 4.389 4.411 4.389 4.389 27,229 -0.01(-0.34%)
Jul 06, 2020 4.426 4.436 4.381 4.403 29,541 +0.04(+0.85%)
Jul 02, 2020 4.389 4.396 4.352 4.366 48,561 +0.00(+0.00%)
Jul 01, 2020 4.366 4.374 4.292 4.366 60,410 -0.01(-0.17%)
Jun 30, 2020 4.285 4.381 4.285 4.374 42,650 +0.08(+1.90%)
Jun 29, 2020 4.270 4.307 4.233 4.292 37,528 +0.05(+1.22%)
Jun 26, 2020 4.300 4.307 4.240 4.240 29,946 -0.09(-2.05%)
Jun 25, 2020 4.270 4.329 4.237 4.329 48,781 +0.04(+0.86%)
Jun 24, 2020 4.366 4.366 4.255 4.292 20,328 -0.10(-2.20%)
Jun 23, 2020 4.411 4.441 4.381 4.389 41,879 +0.01(+0.34%)
Jun 22, 2020 4.352 4.381 4.315 4.374 36,812 +0.03(+0.68%)
Jun 19, 2020 4.344 4.411 4.322 4.344 57,869 -0.00(-0.09%)
Jun 18, 2020 4.374 4.374 4.329 4.348 57,103 -0.03(-0.59%)
Jun 17, 2020 4.433 4.441 4.374 4.374 45,239 -0.04(-0.84%)
Jun 16, 2020 4.441 4.501 4.374 4.411 105,206 +0.04(+1.02%)
Jun 15, 2020 4.166 4.381 4.166 4.366 40,010 +0.06(+1.38%)
Jun 12, 2020 4.366 4.418 4.240 4.307 95,100 +0.01(+0.33%)
Jun 11, 2020 4.395 4.467 4.256 4.293 108,462 -0.26(-5.75%)
Jun 10, 2020 4.598 4.608 4.540 4.555 102,216 -0.06(-1.26%)
Jun 09, 2020 4.598 4.627 4.553 4.613 67,162 -0.04(-0.78%)
Jun 08, 2020 4.606 4.653 4.577 4.649 114,923 +0.11(+2.40%)
Jun 05, 2020 4.533 4.577 4.533 4.540 148,435 +0.14(+3.14%)
Jun 04, 2020 4.409 4.438 4.366 4.402 110,127 -0.01(-0.33%)
Jun 03, 2020 4.402 4.416 4.344 4.416 64,365 +0.07(+1.68%)
Jun 02, 2020 4.336 4.344 4.286 4.344 67,242 +0.03(+0.67%)
Jun 01, 2020 4.256 4.329 4.235 4.315 46,982 +0.05(+1.19%)
May 29, 2020 4.227 4.271 4.227 4.264 15,943 +0.01(+0.34%)
May 28, 2020 4.286 4.311 4.198 4.249 96,651 -0.03(-0.68%)
May 27, 2020 4.286 4.300 4.184 4.278 218,642 +0.05(+1.21%)
May 26, 2020 4.227 4.271 4.198 4.227 126,576 +0.07(+1.75%)
May 22, 2020 4.195 4.195 4.147 4.155 18,142 -0.04(-1.04%)
May 21, 2020 4.194 4.213 4.173 4.198 36,597 +0.01(+0.28%)
May 20, 2020 4.220 4.264 4.181 4.187 98,603 +0.01(+0.24%)
May 19, 2020 4.125 4.235 4.113 4.176 48,450 +0.05(+1.23%)
May 18, 2020 3.980 4.155 3.980 4.125 49,208 +0.15(+3.86%)
May 15, 2020 3.878 3.980 3.827 3.972 43,018 +0.01(+0.17%)
May 14, 2020 3.900 3.965 3.842 3.965 24,330 +0.04(+0.93%)
May 13, 2020 4.022 4.045 3.925 3.929 40,745 -0.15(-3.74%)
May 12, 2020 4.176 4.176 4.075 4.082 28,006 -0.08(-1.92%)
May 11, 2020 4.133 4.169 4.104 4.162 31,082 -0.01(-0.17%)
May 08, 2020 4.111 4.169 4.089 4.169 63,222 +0.13(+3.24%)
May 07, 2020 4.009 4.075 4.009 4.038 35,420 +0.05(+1.28%)
May 06, 2020 4.038 4.045 3.965 3.987 41,866 -0.05(-1.26%)
May 05, 2020 4.045 4.104 4.024 4.038 40,859 +0.04(+0.91%)
May 04, 2020 3.929 4.002 3.914 4.002 96,539 +0.01(+0.18%)
May 01, 2020 4.038 4.038 3.965 3.994 61,985 -0.12(-2.83%)
Apr 30, 2020 4.155 4.201 4.104 4.111 244,601 -0.12(-2.75%)
Apr 29, 2020 4.140 4.242 4.125 4.227 103,647 +0.18(+4.50%)
Apr 28, 2020 4.089 4.096 4.045 4.045 78,589 +0.03(+0.72%)
Apr 27, 2020 4.002 4.019 3.994 4.016 46,772 +0.04(+1.10%)
Apr 24, 2020 3.958 3.980 3.914 3.973 71,193 +0.05(+1.30%)
Apr 23, 2020 3.922 3.993 3.907 3.922 39,313 +0.02(+0.56%)
Apr 22, 2020 3.900 3.929 3.885 3.900 92,639 +0.05(+1.32%)
Apr 21, 2020 3.820 3.849 3.813 3.849 22,837 -0.08(-2.04%)
Apr 20, 2020 3.929 3.973 3.864 3.929 38,180 -0.04(-0.92%)
Apr 17, 2020 3.929 3.987 3.914 3.965 34,359 +0.02(+0.55%)
Apr 16, 2020 3.885 3.944 3.849 3.944 52,682 +0.06(+1.50%)
Apr 15, 2020 3.885 3.929 3.859 3.885 26,978 -0.15(-3.78%)
Apr 14, 2020 4.002 4.067 3.965 4.038 43,356 +0.12(+3.16%)
Apr 13, 2020 4.002 4.002 3.885 3.914 58,865 -0.07(-1.65%)
Apr 09, 2020 3.922 4.082 3.922 3.980 168,226 +0.16(+4.19%)
Apr 08, 2020 3.733 3.842 3.733 3.820 81,200 +0.09(+2.34%)
Apr 07, 2020 3.805 3.885 3.682 3.733 102,648 +0.12(+3.22%)
Apr 06, 2020 3.500 3.657 3.500 3.616 31,014 +0.19(+5.52%)
Apr 03, 2020 3.427 3.533 3.384 3.427 83,013 -0.04(-1.05%)
Apr 02, 2020 3.361 3.529 3.361 3.463 49,107 +0.01(+0.21%)
Apr 01, 2020 3.529 3.587 3.456 3.456 172,313 -0.21(-5.75%)
Mar 31, 2020 3.718 3.794 3.656 3.667 95,708 -0.06(-1.56%)
Mar 30, 2020 3.747 3.820 3.703 3.725 54,549 -0.05(-1.35%)
Mar 27, 2020 3.776 4.006 3.711 3.776 67,620 -0.13(-3.35%)
Mar 26, 2020 3.711 3.907 3.702 3.907 94,865 +0.27(+7.40%)
Mar 25, 2020 3.442 3.769 3.442 3.638 266,557 +0.21(+6.16%)
Mar 24, 2020 3.296 3.427 3.284 3.427 102,336 +0.41(+13.49%)
Mar 23, 2020 3.223 3.223 2.929 3.019 92,798 -0.13(-4.16%)
Mar 20, 2020 3.187 3.631 3.150 3.150 80,127 -0.03(-0.92%)
Mar 19, 2020 3.165 3.201 2.925 3.180 277,228 +0.05(+1.63%)
Mar 18, 2020 3.332 3.391 2.925 3.129 279,290 -0.37(-10.60%)
Mar 17, 2020 3.427 3.507 3.347 3.500 67,234 +0.13(+3.89%)
Mar 16, 2020 2.910 3.467 2.910 3.369 175,584 -0.34(-9.22%)
Mar 13, 2020 3.754 3.754 3.463 3.711 140,051 +0.21(+6.03%)
Mar 12, 2020 3.914 3.914 3.318 3.500 283,009 -0.42(-10.66%)
Mar 11, 2020 4.110 4.152 3.917 3.917 66,124 -0.33(-7.80%)
Mar 10, 2020 4.274 4.290 4.110 4.249 183,430 +0.05(+1.27%)
Mar 09, 2020 4.487 4.487 4.039 4.195 93,234 -0.45(-9.66%)
Mar 06, 2020 4.701 4.701 4.558 4.644 106,141 -0.11(-2.40%)
Mar 05, 2020 4.850 4.852 4.744 4.758 147,533 -0.16(-3.33%)
Mar 04, 2020 4.836 4.922 4.808 4.922 56,421 +0.16(+3.44%)
Mar 03, 2020 4.786 4.900 4.751 4.758 193,758 +0.01(+0.15%)
Mar 02, 2020 4.608 4.765 4.580 4.751 187,959 +0.11(+2.46%)
Feb 28, 2020 4.630 4.672 4.516 4.637 193,749 -0.12(-2.55%)
Feb 27, 2020 4.886 4.886 4.737 4.758 174,313 -0.20(-4.02%)
Feb 26, 2020 4.993 5.036 4.950 4.957 126,552 -0.04(-0.71%)
Feb 25, 2020 5.143 5.169 4.986 4.993 113,510 -0.14(-2.77%)
Feb 24, 2020 5.150 5.157 5.092 5.135 124,293 -0.12(-2.30%)
Feb 21, 2020 5.271 5.271 5.235 5.256 42,259 -0.05(-0.94%)
Feb 20, 2020 5.299 5.306 5.249 5.306 42,018 +0.01(+0.27%)
Feb 19, 2020 5.264 5.310 5.252 5.292 66,897 +0.03(+0.54%)
Feb 18, 2020 5.292 5.292 5.228 5.264 116,912 -0.03(-0.54%)
Feb 14, 2020 5.328 5.335 5.281 5.292 61,775 -0.01(-0.14%)
Feb 13, 2020 5.321 5.328 5.285 5.299 52,917 -0.03(-0.53%)
Feb 12, 2020 5.303 5.328 5.288 5.328 42,018 +0.03(+0.54%)
Feb 11, 2020 5.256 5.306 5.225 5.299 54,463 +0.04(+0.68%)
Feb 10, 2020 5.214 5.264 5.150 5.264 84,580 +0.03(+0.62%)
Feb 07, 2020 5.246 5.246 5.221 5.231 53,912 -0.01(-0.28%)
Feb 06, 2020 5.249 5.288 5.235 5.246 100,085 +0.02(+0.48%)
Feb 05, 2020 5.192 5.256 5.191 5.221 68,688 +0.05(+0.96%)
Feb 04, 2020 5.135 5.185 5.135 5.171 31,954 +0.04(+0.83%)
Feb 03, 2020 5.107 5.150 5.093 5.128 24,472 +0.02(+0.42%)
Jan 31, 2020 5.185 5.213 5.064 5.107 51,526 -0.07(-1.38%)
Jan 30, 2020 5.171 5.196 5.171 5.178 79,958 -0.02(-0.41%)
Jan 29, 2020 5.221 5.232 5.171 5.199 38,285 +0.01(+0.14%)
Jan 28, 2020 5.178 5.192 5.171 5.192 31,623 +0.03(+0.55%)
Jan 27, 2020 5.199 5.210 5.164 5.164 167,133 -0.09(-1.76%)
Jan 24, 2020 5.271 5.313 5.249 5.256 55,597 -0.04(-0.81%)
Jan 23, 2020 5.271 5.318 5.264 5.299 12,749 +0.00(+0.07%)
Jan 22, 2020 5.329 5.329 5.282 5.296 10,385 -0.00(-0.07%)
Jan 21, 2020 5.335 5.335 5.264 5.299 40,634 -0.02(-0.40%)
Jan 17, 2020 5.321 5.335 5.286 5.321 27,939 +0.01(+0.27%)
Jan 16, 2020 5.313 5.313 5.278 5.306 85,520 +0.02(+0.40%)
Jan 15, 2020 5.292 5.306 5.271 5.285 95,409 -0.01(-0.27%)
Jan 14, 2020 5.256 5.306 5.256 5.299 107,893 +0.02(+0.40%)
Jan 13, 2020 5.249 5.278 5.190 5.278 50,314 +0.04(+0.82%)
Jan 10, 2020 5.192 5.242 5.171 5.235 42,821 +0.03(+0.55%)
Jan 09, 2020 5.242 5.242 5.164 5.207 49,764 -0.04(-0.68%)
Jan 08, 2020 5.214 5.242 5.214 5.242 30,349 +0.01(+0.27%)
Jan 07, 2020 5.207 5.247 5.135 5.228 49,248 +0.03(+0.55%)
Jan 06, 2020 5.199 5.235 5.166 5.199 83,956 -0.02(-0.41%)
Jan 03, 2020 5.256 5.256 5.128 5.221 99,963 -0.04(-0.68%)
Jan 02, 2020 5.264 5.271 5.228 5.256 49,053 +0.01(+0.27%)
Dec 31, 2019 5.221 5.278 5.221 5.242 109,089 +0.03(+0.55%)
Dec 30, 2019 5.199 5.228 5.171 5.214 27,739 -0.03(-0.54%)
Dec 27, 2019 5.235 5.242 5.207 5.242 25,552 +0.03(+0.55%)
Dec 26, 2019 5.256 5.260 5.207 5.214 26,629 -0.01(-0.27%)
Dec 24, 2019 5.214 5.234 5.178 5.228 6,458 +0.03(+0.55%)
Dec 23, 2019 5.164 5.199 5.157 5.199 63,252 +0.04(+0.69%)
Dec 20, 2019 5.130 5.164 5.113 5.164 37,486 +0.00(+0.00%)
Dec 19, 2019 5.143 5.164 5.114 5.164 37,791 +0.04(+0.80%)
Dec 18, 2019 5.121 5.143 5.086 5.123 6,462 -0.01(-0.11%)
Dec 17, 2019 5.121 5.128 5.064 5.128 38,681 +0.03(+0.56%)
Dec 16, 2019 5.021 5.114 5.021 5.100 72,769 +0.05(+0.99%)
Dec 13, 2019 5.064 5.068 5.048 5.050 39,030 -0.01(-0.28%)
Dec 12, 2019 5.043 5.078 5.000 5.064 41,538 +0.06(+1.23%)
Dec 11, 2019 4.982 5.003 4.954 5.003 52,594 +0.02(+0.42%)
Dec 10, 2019 4.982 5.003 4.941 4.982 196,825 +0.00(+0.00%)
Dec 09, 2019 4.996 5.010 4.940 4.982 50,412 -0.02(-0.42%)
Dec 06, 2019 4.968 5.003 4.958 5.003 36,965 +0.06(+1.28%)
Dec 05, 2019 4.947 4.947 4.901 4.940 88,081 -0.01(-0.14%)
Dec 04, 2019 4.934 4.956 4.915 4.947 19,568 +0.04(+0.86%)
Dec 03, 2019 4.905 4.912 4.849 4.905 61,286 -0.03(-0.57%)
Dec 02, 2019 4.919 4.938 4.905 4.933 51,807 +0.01(+0.29%)
Nov 29, 2019 4.954 4.954 4.918 4.919 2,283 -0.04(-0.71%)
Nov 27, 2019 4.912 4.975 4.912 4.954 156,281 +0.04(+0.86%)
Nov 26, 2019 4.926 4.926 4.863 4.912 20,151 -0.03(-0.57%)
Nov 25, 2019 4.905 4.940 4.884 4.940 77,764 +0.04(+0.86%)
Nov 22, 2019 4.856 4.912 4.856 4.898 41,675 +0.06(+1.30%)
Nov 21, 2019 4.898 4.905 4.835 4.835 18,671 -0.05(-1.00%)
Nov 20, 2019 4.884 4.910 4.877 4.884 24,411 -0.01(-0.29%)
Nov 19, 2019 4.898 4.919 4.896 4.898 27,781 -0.03(-0.57%)
Nov 18, 2019 4.919 4.926 4.898 4.926 32,573 +0.00(+0.00%)
Nov 15, 2019 4.926 4.926 4.919 4.926 96,338 +0.00(+0.00%)
Nov 14, 2019 4.947 4.947 4.919 4.926 69,905 -0.04(-0.71%)
Nov 13, 2019 4.975 4.975 4.930 4.961 31,045 -0.02(-0.42%)
Nov 12, 2019 5.010 5.010 4.977 4.982 39,043 +0.01(+0.14%)
Nov 11, 2019 4.961 4.996 4.919 4.975 36,046 -0.02(-0.42%)
Nov 08, 2019 4.982 4.996 4.961 4.996 50,381 +0.01(+0.14%)
Nov 07, 2019 4.968 4.989 4.961 4.989 69,073 +0.04(+0.85%)
Nov 06, 2019 4.961 4.961 4.933 4.947 28,885 -0.02(-0.42%)
Nov 05, 2019 4.912 4.975 4.912 4.968 63,116 +0.05(+1.00%)
Nov 04, 2019 4.940 4.940 4.910 4.919 27,661 +0.02(+0.43%)
Nov 01, 2019 4.828 4.898 4.828 4.898 31,113 +0.08(+1.60%)
Oct 31, 2019 4.828 4.835 4.807 4.821 38,927 -0.02(-0.43%)
Oct 30, 2019 4.828 4.852 4.821 4.842 41,341 +0.00(+0.00%)
Oct 29, 2019 4.835 4.856 4.828 4.842 39,285 +0.00(+0.00%)
Oct 28, 2019 4.836 4.873 4.836 4.842 59,923 +0.03(+0.58%)
Oct 25, 2019 4.800 4.849 4.800 4.814 19,981 +0.02(+0.44%)
Oct 24, 2019 4.729 4.792 4.729 4.792 58,854 +0.07(+1.48%)
Oct 23, 2019 4.715 4.725 4.680 4.722 41,202 +0.04(+0.75%)
Oct 22, 2019 4.687 4.722 4.675 4.687 12,803 +0.01(+0.21%)
Oct 21, 2019 4.659 4.694 4.659 4.678 12,916 +0.03(+0.69%)
Oct 18, 2019 4.652 4.663 4.630 4.645 14,129 -0.01(-0.30%)
Oct 17, 2019 4.666 4.666 4.624 4.659 75,139 +0.02(+0.45%)
Oct 16, 2019 4.659 4.666 4.638 4.638 21,128 -0.02(-0.45%)
Oct 15, 2019 4.659 4.694 4.652 4.659 45,779 +0.01(+0.30%)
Oct 14, 2019 4.652 4.687 4.638 4.645 30,843 -0.01(-0.30%)
Oct 11, 2019 4.645 4.680 4.645 4.659 31,969 +0.05(+1.06%)
Oct 10, 2019 4.568 4.627 4.568 4.610 76,756 +0.03(+0.61%)
Oct 09, 2019 4.582 4.680 4.519 4.582 112,050 +0.01(+0.15%)
Oct 08, 2019 4.596 4.631 4.540 4.575 100,397 -0.03(-0.61%)
Oct 07, 2019 4.638 4.680 4.568 4.603 85,822 -0.07(-1.50%)
Oct 04, 2019 4.645 4.673 4.624 4.673 24,691 +0.04(+0.91%)
Oct 03, 2019 4.575 4.664 4.526 4.631 129,138 +0.04(+0.92%)
Oct 02, 2019 4.631 4.642 4.561 4.589 64,425 -0.08(-1.80%)
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.