Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
May 31, 2016 3.382 3.394 3.367 3.367 20,243 -0.01(-0.16%)
May 27, 2016 3.394 3.372 3.372 3.372 55,599 -0.03(-0.79%)
May 26, 2016 3.410 3.410 3.367 3.399 92,426 +0.01(+0.33%)
May 25, 2016 3.340 3.388 3.335 3.388 95,704 +0.05(+1.60%)
May 24, 2016 3.308 3.367 3.308 3.335 332,860 +0.04(+1.15%)
May 23, 2016 3.302 3.324 3.297 3.297 49,974 -0.01(-0.16%)
May 20, 2016 3.286 3.308 3.281 3.302 53,126 +0.02(+0.49%)
May 19, 2016 3.302 3.302 3.264 3.286 76,739 -0.02(-0.49%)
May 18, 2016 3.302 3.351 3.302 3.302 345,783 -0.01(-0.16%)
May 17, 2016 3.356 3.356 3.308 3.308 47,388 -0.04(-1.29%)
May 16, 2016 3.313 3.378 3.308 3.351 119,556 +0.06(+1.80%)
May 13, 2016 3.307 3.324 3.289 3.291 14,103 -0.03(-0.81%)
May 12, 2016 3.378 3.378 3.313 3.318 264,783 -0.08(-2.23%)
May 11, 2016 3.394 3.405 3.369 3.394 320,593 +0.01(+0.32%)
May 10, 2016 3.345 3.394 3.340 3.383 64,446 +0.03(+0.97%)
May 09, 2016 3.345 3.367 3.335 3.351 63,509 +0.03(+0.81%)
May 06, 2016 3.343 3.351 3.291 3.324 75,551 -0.01(-0.16%)
May 05, 2016 3.345 3.367 3.329 3.329 44,881 -0.03(-0.96%)
May 04, 2016 3.421 3.432 3.356 3.362 57,672 -0.08(-2.35%)
May 03, 2016 3.437 3.464 3.399 3.442 19,793 -0.03(-0.78%)
May 02, 2016 3.475 3.480 3.459 3.469 101,486 -0.01(-0.31%)
Apr 29, 2016 3.507 3.518 3.464 3.480 78,769 -0.02(-0.46%)
Apr 28, 2016 3.480 3.540 3.480 3.496 220,183 +0.01(+0.15%)
Apr 27, 2016 3.480 3.496 3.455 3.491 68,453 +0.02(+0.62%)
Apr 26, 2016 3.469 3.480 3.460 3.469 40,566 +0.01(+0.31%)
Apr 25, 2016 3.469 3.496 3.437 3.459 134,245 -0.01(-0.31%)
Apr 22, 2016 3.496 3.496 3.438 3.469 95,172 +0.02(+0.47%)
Apr 21, 2016 3.480 3.496 3.437 3.453 64,394 -0.01(-0.31%)
Apr 20, 2016 3.459 3.491 3.445 3.464 117,436 +0.03(+0.78%)
Apr 19, 2016 3.421 3.453 3.421 3.437 103,080 +0.04(+1.11%)
Apr 18, 2016 3.367 3.405 3.367 3.399 42,696 +0.01(+0.32%)
Apr 15, 2016 3.372 3.405 3.362 3.389 87,770 +0.00(+0.00%)
Apr 14, 2016 3.405 3.405 3.372 3.389 125,044 +0.00(+0.00%)
Apr 13, 2016 3.356 3.399 3.351 3.389 136,367 +0.05(+1.62%)
Apr 12, 2016 3.297 3.340 3.291 3.335 75,179 +0.04(+1.31%)
Apr 11, 2016 3.264 3.308 3.264 3.291 195,875 +0.04(+1.16%)
Apr 08, 2016 3.264 3.275 3.249 3.254 45,835 +0.02(+0.50%)
Apr 07, 2016 3.248 3.264 3.232 3.237 283,705 -0.04(-1.32%)
Apr 06, 2016 3.232 3.281 3.232 3.281 147,882 +0.04(+1.16%)
Apr 05, 2016 3.248 3.248 3.227 3.243 58,460 -0.01(-0.34%)
Apr 04, 2016 3.291 3.291 3.254 3.254 32,032 -0.04(-1.13%)
Apr 01, 2016 3.248 3.291 3.248 3.291 44,266 +0.01(+0.16%)
Mar 31, 2016 3.281 3.296 3.281 3.286 38,569 -0.01(-0.33%)
Mar 30, 2016 3.302 3.308 3.264 3.297 85,598 +0.03(+0.83%)
Mar 29, 2016 3.200 3.270 3.192 3.270 117,201 +0.06(+1.85%)
Mar 28, 2016 3.200 3.221 3.200 3.210 41,004 +0.01(+0.17%)
Mar 24, 2016 3.221 3.205 3.205 3.205 64,494 -0.04(-1.16%)
Mar 23, 2016 3.270 3.270 3.243 3.243 170,989 -0.04(-1.31%)
Mar 22, 2016 3.281 3.291 3.270 3.286 17,871 +0.00(+0.00%)
Mar 21, 2016 3.270 3.291 3.270 3.286 95,172 +0.00(+0.00%)
Mar 18, 2016 3.264 3.291 3.264 3.286 140,035 +0.04(+1.16%)
Mar 17, 2016 3.200 3.259 3.200 3.248 129,692 +0.07(+2.18%)
Mar 16, 2016 3.130 3.179 3.130 3.179 75,512 +0.03(+0.88%)
Mar 15, 2016 3.173 3.175 3.146 3.151 104,973 -0.04(-1.35%)
Mar 14, 2016 3.205 3.205 3.178 3.194 70,646 -0.02(-0.50%)
Mar 11, 2016 3.183 3.221 3.169 3.210 93,664 +0.06(+1.88%)
Mar 10, 2016 3.178 3.178 3.133 3.151 154,326 -0.02(-0.50%)
Mar 09, 2016 3.188 3.188 3.146 3.167 124,759 +0.02(+0.50%)
Mar 08, 2016 3.167 3.188 3.146 3.151 80,127 -0.03(-1.00%)
Mar 07, 2016 3.119 3.183 3.119 3.183 132,604 +0.04(+1.35%)
Mar 04, 2016 3.125 3.156 3.108 3.141 52,104 +0.04(+1.20%)
Mar 03, 2016 3.061 3.104 3.045 3.103 188,946 +0.07(+2.45%)
Mar 02, 2016 2.989 3.029 2.989 3.029 98,992 +0.04(+1.42%)
Mar 01, 2016 2.960 2.997 2.950 2.987 76,888 +0.05(+1.62%)
Feb 29, 2016 2.934 2.950 2.918 2.939 79,420 +0.02(+0.73%)
Feb 26, 2016 2.928 2.934 2.902 2.918 52,828 +0.02(+0.73%)
Feb 25, 2016 2.838 2.896 2.838 2.896 46,443 +0.05(+1.68%)
Feb 24, 2016 2.828 2.859 2.796 2.849 63,382 +0.02(+0.56%)
Feb 23, 2016 2.843 2.875 2.829 2.833 109,701 -0.04(-1.48%)
Feb 22, 2016 2.886 2.891 2.859 2.875 146,957 +0.04(+1.31%)
Feb 19, 2016 2.854 2.854 2.823 2.838 60,556 +0.00(+0.00%)
Feb 18, 2016 2.817 2.859 2.812 2.838 97,426 +0.01(+0.19%)
Feb 17, 2016 2.822 2.838 2.801 2.833 123,573 +0.05(+1.71%)
Feb 16, 2016 2.732 2.785 2.732 2.785 86,332 +0.06(+2.34%)
Feb 12, 2016 2.684 2.721 2.721 2.721 29,783 +0.05(+1.79%)
Feb 11, 2016 2.679 2.684 2.631 2.674 97,769 -0.05(-1.75%)
Feb 10, 2016 2.732 2.748 2.716 2.721 62,225 -0.01(-0.39%)
Feb 09, 2016 2.727 2.745 2.706 2.732 103,211 -0.01(-0.19%)
Feb 08, 2016 2.737 2.764 2.711 2.737 98,005 -0.03(-0.96%)
Feb 05, 2016 2.806 2.817 2.764 2.764 84,046 -0.06(-2.07%)
Feb 04, 2016 2.774 2.833 2.774 2.822 71,770 +0.04(+1.53%)
Feb 03, 2016 2.753 2.785 2.716 2.780 112,495 +0.02(+0.77%)
Feb 02, 2016 2.785 2.785 2.753 2.759 50,172 -0.04(-1.52%)
Feb 01, 2016 2.790 2.812 2.769 2.801 98,331 -0.02(-0.57%)
Jan 29, 2016 2.753 2.817 2.737 2.817 86,506 +0.09(+3.31%)
Jan 28, 2016 2.674 2.737 2.674 2.727 98,474 +0.06(+2.39%)
Jan 27, 2016 2.690 2.716 2.652 2.663 49,011 -0.02(-0.79%)
Jan 26, 2016 2.605 2.695 2.605 2.684 83,039 +0.07(+2.85%)
Jan 25, 2016 2.679 2.679 2.605 2.610 77,509 -0.07(-2.63%)
Jan 22, 2016 2.631 2.695 2.594 2.680 140,016 +0.07(+2.70%)
Jan 21, 2016 2.589 2.652 2.520 2.610 119,790 +0.01(+0.41%)
Jan 20, 2016 2.605 2.658 2.520 2.599 396,927 -0.05(-2.00%)
Jan 19, 2016 2.727 2.727 2.647 2.652 164,070 -0.05(-1.77%)
Jan 15, 2016 2.679 2.700 2.700 2.700 121,019 -0.05(-1.93%)
Jan 14, 2016 2.764 2.774 2.748 2.753 202,093 -0.01(-0.38%)
Jan 13, 2016 2.822 2.833 2.737 2.764 192,920 -0.07(-2.62%)
Jan 12, 2016 2.843 2.843 2.785 2.838 133,144 +0.02(+0.75%)
Jan 11, 2016 2.886 2.886 2.769 2.817 175,845 -0.06(-2.21%)
Jan 08, 2016 2.934 2.934 2.865 2.881 103,839 -0.03(-0.94%)
Jan 07, 2016 2.950 2.951 2.902 2.908 170,143 -0.07(-2.29%)
Jan 06, 2016 2.981 3.004 2.960 2.976 58,185 -0.06(-1.92%)
Jan 05, 2016 2.997 3.034 2.997 3.034 64,979 +0.03(+1.06%)
Jan 04, 2016 3.029 3.029 2.982 3.003 142,997 -0.07(-2.41%)
Dec 31, 2015 3.061 3.077 3.077 3.077 121,396 +0.01(+0.17%)
Dec 30, 2015 3.077 3.093 3.072 3.072 110,287 -0.02(-0.69%)
Dec 29, 2015 3.077 3.103 3.066 3.093 216,532 +0.00(+0.00%)
Dec 28, 2015 3.103 3.103 3.061 3.093 37,125 -0.02(-0.68%)
Dec 24, 2015 3.082 3.114 3.114 3.114 84,449 +0.03(+1.03%)
Dec 23, 2015 3.045 3.098 3.045 3.082 37,712 +0.04(+1.40%)
Dec 22, 2015 3.008 3.040 3.008 3.040 89,414 +0.02(+0.70%)
Dec 21, 2015 2.997 3.019 2.987 3.019 298,454 +0.04(+1.25%)
Dec 18, 2015 2.992 2.992 2.971 2.981 154,501 -0.01(-0.18%)
Dec 17, 2015 3.019 3.019 2.981 2.987 256,476 -0.02(-0.71%)
Dec 16, 2015 2.960 3.008 2.944 3.008 353,919 +0.06(+1.98%)
Dec 15, 2015 2.965 2.987 2.944 2.950 688,552 +0.01(+0.36%)
Dec 14, 2015 2.981 3.003 2.928 2.939 320,339 -0.06(-1.95%)
Dec 11, 2015 3.050 3.077 2.976 2.997 469,734 -0.07(-2.42%)
Dec 10, 2015 3.051 3.099 3.051 3.072 167,470 +0.01(+0.17%)
Dec 09, 2015 3.108 3.118 3.061 3.066 45,884 -0.03(-0.84%)
Dec 08, 2015 3.108 3.108 3.072 3.092 106,533 -0.03(-0.83%)
Dec 07, 2015 3.160 3.160 3.103 3.118 112,248 -0.03(-0.99%)
Dec 04, 2015 3.134 3.170 3.129 3.150 67,641 +0.03(+0.83%)
Dec 03, 2015 3.155 3.155 3.118 3.124 53,578 -0.03(-0.82%)
Dec 02, 2015 3.191 3.191 3.150 3.150 76,973 -0.03(-0.98%)
Dec 01, 2015 3.186 3.196 3.186 3.181 104,734 +0.02(+0.49%)
Nov 30, 2015 3.191 3.191 3.150 3.165 45,495 +0.00(+0.00%)
Nov 27, 2015 3.183 3.183 3.155 3.165 6,184 +0.00(+0.00%)
Nov 25, 2015 3.150 3.165 3.165 3.165 88,124 +0.02(+0.49%)
Nov 24, 2015 3.118 3.155 3.113 3.150 112,677 +0.01(+0.33%)
Nov 23, 2015 3.139 3.162 3.124 3.139 100,802 -0.02(-0.49%)
Nov 20, 2015 3.147 3.175 3.134 3.155 85,380 +0.02(+0.50%)
Nov 19, 2015 3.134 3.154 3.113 3.139 42,543 +0.01(+0.17%)
Nov 18, 2015 3.108 3.144 3.098 3.134 169,144 +0.03(+0.84%)
Nov 17, 2015 3.108 3.129 3.108 3.108 57,680 -0.02(-0.50%)
Nov 16, 2015 3.100 3.124 3.092 3.124 105,010 +0.03(+1.01%)
Nov 13, 2015 3.113 3.124 3.072 3.092 211,413 -0.04(-1.16%)
Nov 12, 2015 3.175 3.175 3.108 3.129 158,171 -0.05(-1.47%)
Nov 11, 2015 3.248 3.251 3.170 3.175 129,757 -0.07(-2.24%)
Nov 10, 2015 3.207 3.248 3.207 3.248 143,038 +0.03(+0.81%)
Nov 09, 2015 3.279 3.290 3.217 3.222 284,627 -0.09(-2.67%)
Nov 06, 2015 3.321 3.321 3.274 3.311 195,091 -0.01(-0.16%)
Nov 05, 2015 3.321 3.331 3.301 3.316 123,292 +0.02(+0.47%)
Nov 04, 2015 3.311 3.326 3.285 3.300 344,880 -0.01(-0.16%)
Nov 03, 2015 3.248 3.321 3.248 3.305 86,386 +0.04(+1.11%)
Nov 02, 2015 3.243 3.285 3.196 3.269 83,604 +0.05(+1.45%)
Oct 30, 2015 3.227 3.238 3.207 3.222 195,029 -0.01(-0.16%)
Oct 29, 2015 3.259 3.274 3.227 3.227 165,444 -0.06(-1.74%)
Oct 28, 2015 3.222 3.290 3.222 3.285 118,184 +0.06(+1.77%)
Oct 27, 2015 3.274 3.274 3.217 3.227 113,104 -0.07(-2.05%)
Oct 26, 2015 3.342 3.352 3.295 3.295 147,917 -0.07(-2.01%)
Oct 23, 2015 3.363 3.363 3.321 3.363 73,077 +0.03(+0.94%)
Oct 22, 2015 3.321 3.337 3.295 3.331 51,631 +0.05(+1.58%)
Oct 21, 2015 3.300 3.316 3.279 3.279 76,617 -0.01(-0.16%)
Oct 20, 2015 3.290 3.305 3.276 3.285 48,248 +0.01(+0.32%)
Oct 19, 2015 3.300 3.300 3.243 3.274 83,311 -0.02(-0.47%)
Oct 16, 2015 3.274 3.300 3.274 3.290 63,672 -0.01(-0.31%)
Oct 15, 2015 3.259 3.300 3.259 3.300 22,323 +0.05(+1.44%)
Oct 14, 2015 3.259 3.274 3.253 3.253 20,637 -0.02(-0.63%)
Oct 13, 2015 3.282 3.295 3.264 3.274 28,842 -0.02(-0.63%)
Oct 12, 2015 3.295 3.300 3.279 3.295 29,575 +0.01(+0.16%)
Oct 09, 2015 3.285 3.300 3.265 3.290 64,074 +0.02(+0.47%)
Oct 08, 2015 3.233 3.279 3.233 3.274 56,332 +0.03(+0.96%)
Oct 07, 2015 3.238 3.253 3.222 3.243 34,526 +0.03(+0.97%)
Oct 06, 2015 3.155 3.212 3.139 3.212 57,061 +0.05(+1.48%)
Oct 05, 2015 3.129 3.175 3.108 3.165 66,585 +0.06(+2.01%)
Oct 02, 2015 3.040 3.124 3.020 3.103 87,060 +0.05(+1.49%)
Oct 01, 2015 3.087 3.087 3.046 3.057 22,637 -0.01(-0.47%)
Sep 30, 2015 3.046 3.092 3.035 3.072 79,379 +0.03(+1.03%)
Sep 29, 2015 3.020 3.046 2.988 3.040 116,762 +0.02(+0.52%)
Sep 28, 2015 3.108 3.108 3.009 3.025 113,387 -0.08(-2.51%)
Sep 25, 2015 3.129 3.165 3.103 3.103 55,475 -0.02(-0.50%)
Sep 24, 2015 3.118 3.129 3.072 3.118 210,370 -0.01(-0.33%)
Sep 23, 2015 3.108 3.165 3.108 3.129 380,621 +0.00(+0.00%)
Sep 22, 2015 3.170 3.170 3.118 3.129 82,117 -0.06(-1.79%)
Sep 21, 2015 3.186 3.201 3.175 3.186 64,800 +0.00(+0.00%)
Sep 18, 2015 3.207 3.212 3.175 3.186 88,077 -0.03(-0.97%)
Sep 17, 2015 3.222 3.259 3.207 3.217 59,716 -0.00(-0.05%)
Sep 16, 2015 3.196 3.227 3.186 3.219 33,929 +0.03(+1.03%)
Sep 15, 2015 3.181 3.201 3.150 3.186 128,160 +0.02(+0.66%)
Sep 14, 2015 3.181 3.181 3.155 3.165 20,824 -0.02(-0.49%)
Sep 11, 2015 3.186 3.187 3.165 3.181 23,520 +0.00(+0.08%)
Sep 10, 2015 3.186 3.191 3.168 3.178 31,240 -0.01(-0.24%)
Sep 09, 2015 3.232 3.232 3.186 3.186 15,271 -0.02(-0.64%)
Sep 08, 2015 3.165 3.206 3.165 3.206 25,858 +0.07(+2.28%)
Sep 04, 2015 3.176 3.135 3.135 3.135 188,908 -0.07(-2.11%)
Sep 03, 2015 3.211 3.257 3.202 3.202 32,728 +0.02(+0.51%)
Sep 02, 2015 3.176 3.186 3.145 3.186 39,899 +0.03(+0.97%)
Sep 01, 2015 3.211 3.211 3.155 3.155 55,221 -0.08(-2.53%)
Aug 31, 2015 3.227 3.262 3.215 3.237 36,117 +0.01(+0.32%)
Aug 28, 2015 3.196 3.262 3.191 3.227 80,970 +0.04(+1.12%)
Aug 27, 2015 3.170 3.206 3.150 3.191 105,898 +0.08(+2.44%)
Aug 26, 2015 3.119 3.119 3.053 3.115 82,049 +0.03(+1.02%)
Aug 25, 2015 3.109 3.160 3.068 3.083 233,104 +0.04(+1.34%)
Aug 24, 2015 3.063 3.099 2.710 3.043 348,543 -0.13(-4.03%)
Aug 21, 2015 3.211 3.227 3.170 3.170 71,063 -0.07(-2.21%)
Aug 20, 2015 3.293 3.293 3.237 3.242 67,336 -0.07(-2.01%)
Aug 19, 2015 3.329 3.335 3.308 3.308 95,396 -0.04(-1.07%)
Aug 18, 2015 3.355 3.355 3.344 3.344 27,428 -0.03(-0.76%)
Aug 17, 2015 3.340 3.370 3.334 3.370 23,811 +0.01(+0.30%)
Aug 14, 2015 3.339 3.370 3.339 3.360 39,205 +0.00(+0.10%)
Aug 13, 2015 3.349 3.365 3.349 3.356 41,049 -0.00(-0.02%)
Aug 12, 2015 3.324 3.360 3.324 3.357 33,604 -0.00(-0.09%)
Aug 11, 2015 3.349 3.365 3.349 3.360 77,696 -0.02(-0.61%)
Aug 10, 2015 3.365 3.380 3.355 3.380 33,033 +0.05(+1.54%)
Aug 07, 2015 3.344 3.375 3.329 3.329 101,286 -0.03(-0.91%)
Aug 06, 2015 3.390 3.390 3.370 3.360 32,814 -0.03(-0.90%)
Aug 05, 2015 3.390 3.431 3.380 3.390 82,515 +0.01(+0.30%)
Aug 04, 2015 3.375 3.385 3.365 3.380 24,511 -0.01(-0.15%)
Aug 03, 2015 3.390 3.406 3.375 3.385 55,735 -0.02(-0.45%)
Jul 31, 2015 3.390 3.416 3.385 3.401 93,145 +0.02(+0.45%)
Jul 30, 2015 3.385 3.390 3.344 3.385 77,229 +0.00(+0.00%)
Jul 29, 2015 3.370 3.399 3.370 3.385 66,117 +0.00(+0.00%)
Jul 28, 2015 3.375 3.390 3.342 3.385 173,660 +0.03(+0.76%)
Jul 27, 2015 3.380 3.385 3.339 3.360 53,895 -0.05(-1.50%)
Jul 24, 2015 3.472 3.472 3.370 3.411 138,835 -0.04(-1.04%)
Jul 23, 2015 3.462 3.487 3.441 3.447 481,700 -0.03(-0.88%)
Jul 22, 2015 3.441 3.477 3.411 3.477 61,545 +0.02(+0.72%)
Jul 21, 2015 3.498 3.498 3.447 3.452 84,912 -0.04(-1.15%)
Jul 20, 2015 3.533 3.539 3.493 3.493 55,731 -0.04(-1.16%)
Jul 17, 2015 3.554 3.554 3.523 3.533 67,690 -0.02(-0.58%)
Jul 16, 2015 3.590 3.590 3.549 3.554 96,194 -0.02(-0.57%)
Jul 15, 2015 3.580 3.590 3.569 3.574 59,165 -0.01(-0.14%)
Jul 14, 2015 3.539 3.595 3.539 3.580 62,938 +0.03(+0.72%)
Jul 13, 2015 3.528 3.560 3.528 3.554 79,321 +0.03(+0.72%)
Jul 10, 2015 3.503 3.554 3.503 3.528 39,262 +0.05(+1.32%)
Jul 09, 2015 3.503 3.528 3.482 3.482 45,375 +0.00(+0.00%)
Jul 08, 2015 3.528 3.528 3.482 3.482 32,397 -0.08(-2.16%)
Jul 07, 2015 3.554 3.569 3.503 3.559 283,853 -0.01(-0.14%)
Jul 06, 2015 3.585 3.600 3.559 3.564 79,652 -0.06(-1.69%)
Jul 02, 2015 3.631 3.626 3.626 3.626 49,671 -0.02(-0.42%)
Jul 01, 2015 3.646 3.661 3.620 3.641 96,024 +0.02(+0.57%)
Jun 30, 2015 3.631 3.636 3.620 3.620 77,116 -0.03(-0.75%)
Jun 29, 2015 3.677 3.697 3.643 3.648 153,592 -0.06(-1.74%)
Jun 26, 2015 3.733 3.748 3.712 3.712 20,981 -0.03(-0.82%)
Jun 25, 2015 3.758 3.764 3.728 3.743 93,067 -0.02(-0.41%)
Jun 24, 2015 3.774 3.774 3.743 3.758 79,353 -0.01(-0.14%)
Jun 23, 2015 3.748 3.774 3.748 3.764 53,005 +0.01(+0.14%)
Jun 22, 2015 3.743 3.779 3.743 3.758 50,885 +0.03(+0.68%)
Jun 19, 2015 3.743 3.764 3.712 3.733 143,411 -0.02(-0.55%)
Jun 18, 2015 3.748 3.779 3.748 3.753 22,403 +0.01(+0.21%)
Jun 17, 2015 3.738 3.748 3.723 3.746 44,174 +0.00(+0.07%)
Jun 16, 2015 3.728 3.748 3.728 3.743 51,455 +0.01(+0.27%)
Jun 15, 2015 3.718 3.758 3.718 3.733 104,527 -0.02(-0.55%)
Jun 12, 2015 3.769 3.774 3.753 3.753 61,713 -0.08(-2.00%)
Jun 11, 2015 3.845 3.871 3.805 3.830 111,841 -0.01(-0.13%)
Jun 10, 2015 3.779 3.840 3.779 3.835 94,158 +0.05(+1.21%)
Jun 09, 2015 3.774 3.799 3.764 3.789 101,109 +0.00(+0.00%)
Jun 08, 2015 3.805 3.810 3.774 3.789 160,879 -0.03(-0.80%)
Jun 05, 2015 3.810 3.820 3.784 3.820 70,596 +0.01(+0.27%)
Jun 04, 2015 3.820 3.840 3.810 3.810 229,508 -0.03(-0.80%)
Jun 03, 2015 3.840 3.871 3.835 3.840 91,250 -0.00(-0.00%)
Jun 02, 2015 3.845 3.861 3.820 3.840 94,608 -0.01(-0.13%)
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.