Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.739
-0.131 (-1.66%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
4.813
4.860
4.807
4.813
55,519
-0.01(-0.13%)
Apr 27, 2018
4.837
4.837
4.809
4.819
91,156
+0.01(+0.13%)
Apr 26, 2018
4.800
4.825
4.781
4.813
236,246
+0.02(+0.52%)
Apr 25, 2018
4.819
4.819
4.776
4.788
103,729
-0.02(-0.52%)
Apr 24, 2018
4.857
4.857
4.813
4.813
37,607
-0.03(-0.64%)
Apr 23, 2018
4.881
4.881
4.825
4.844
143,079
-0.04(-0.90%)
Apr 20, 2018
4.887
4.887
4.844
4.887
55,335
-0.01(-0.13%)
Apr 19, 2018
4.931
4.937
4.887
4.894
145,753
-0.05(-1.01%)
Apr 18, 2018
4.987
4.987
4.937
4.944
85,848
+0.00(+0.00%)
Apr 17, 2018
4.947
4.948
4.931
4.944
112,895
+0.02(+0.51%)
Apr 16, 2018
4.935
4.944
4.919
4.919
83,522
+0.00(+0.00%)
Apr 13, 2018
5.012
5.012
4.872
4.919
36,146
+0.03(+0.64%)
Apr 12, 2018
4.856
4.913
4.856
4.887
62,758
+0.02(+0.38%)
Apr 11, 2018
4.794
4.894
4.794
4.869
91,837
-0.02(-0.38%)
Apr 10, 2018
4.862
4.931
4.862
4.887
47,165
+0.05(+1.03%)
Apr 09, 2018
4.869
4.869
4.837
4.837
92,825
-0.02(-0.51%)
Apr 06, 2018
4.865
4.887
4.837
4.862
26,216
-0.01(-0.26%)
Apr 05, 2018
4.869
4.898
4.869
4.875
64,973
+0.01(+0.13%)
Apr 04, 2018
4.781
4.881
4.781
4.869
289,810
+0.04(+0.91%)
Apr 03, 2018
4.856
4.856
4.819
4.825
59,614
+0.01(+0.13%)
Apr 02, 2018
4.850
4.869
4.775
4.819
67,737
-0.04(-0.90%)
Mar 29, 2018
4.862
4.862
4.862
0
+0.00(+0.00%)
Mar 28, 2018
4.900
4.900
4.862
4.862
45,583
-0.02(-0.51%)
Mar 27, 2018
4.968
4.968
4.869
4.887
29,335
-0.03(-0.63%)
Mar 26, 2018
4.937
4.944
4.894
4.919
82,830
+0.02(+0.49%)
Mar 23, 2018
4.969
4.969
4.894
4.895
51,758
-0.09(-1.74%)
Mar 22, 2018
5.000
5.013
4.969
4.981
29,063
-0.06(-1.24%)
Mar 21, 2018
5.030
5.075
5.027
5.043
114,864
+0.04(+0.75%)
Mar 20, 2018
4.987
5.037
4.987
5.006
96,235
+0.03(+0.63%)
Mar 19, 2018
5.013
5.023
4.962
4.975
48,671
-0.04(-0.87%)
Mar 16, 2018
5.012
5.050
5.012
5.018
60,154
+0.01(+0.12%)
Mar 15, 2018
5.068
5.068
5.006
5.012
50,000
-0.04(-0.74%)
Mar 14, 2018
5.081
5.181
5.034
5.050
83,681
-0.03(-0.63%)
Mar 13, 2018
5.100
5.112
5.069
5.082
167,024
+0.00(+0.00%)
Mar 12, 2018
5.100
5.100
5.057
5.082
167,366
+0.04(+0.85%)
Mar 09, 2018
5.032
5.057
4.989
5.039
161,123
+0.10(+1.99%)
Mar 08, 2018
5.155
5.155
4.917
4.940
98,301
+0.05(+1.01%)
Mar 07, 2018
4.897
4.928
4.891
4.891
35,296
-0.02(-0.38%)
Mar 06, 2018
4.909
4.916
4.883
4.909
15,067
+0.01(+0.25%)
Mar 05, 2018
4.855
4.897
4.854
4.897
30,793
+0.02(+0.50%)
Mar 02, 2018
4.823
4.885
4.799
4.873
75,032
+0.03(+0.63%)
Mar 01, 2018
4.909
4.909
4.842
4.842
54,017
-0.06(-1.13%)
Feb 28, 2018
4.940
4.949
4.879
4.897
68,296
-0.06(-1.12%)
Feb 27, 2018
4.975
4.977
4.940
4.953
69,949
-0.03(-0.62%)
Feb 26, 2018
4.940
4.983
4.940
4.983
67,298
+0.06(+1.12%)
Feb 23, 2018
4.942
4.959
4.916
4.928
38,904
+0.01(+0.25%)
Feb 22, 2018
4.940
4.940
4.903
4.916
40,487
+0.01(+0.13%)
Feb 21, 2018
4.940
4.977
4.909
4.909
34,367
-0.04(-0.87%)
Feb 20, 2018
4.946
4.989
4.940
4.952
35,314
-0.02(-0.37%)
Feb 16, 2018
4.971
4.971
4.971
0
+0.02(+0.50%)
Feb 15, 2018
4.952
4.959
4.913
4.946
92,472
+0.04(+0.89%)
Feb 14, 2018
4.799
4.903
4.793
4.903
63,466
+0.09(+1.84%)
Feb 13, 2018
4.768
4.833
4.768
4.814
132,468
+0.02(+0.45%)
Feb 12, 2018
4.750
4.811
4.750
4.793
97,382
+0.06(+1.17%)
Feb 09, 2018
4.774
4.783
4.658
4.737
141,986
-0.02(-0.52%)
Feb 08, 2018
4.854
4.762
4.762
196,423
-0.09(-1.90%)
Feb 07, 2018
4.823
4.937
4.799
4.854
254,684
+0.06(+1.15%)
Feb 06, 2018
4.719
4.965
4.719
4.799
396,122
+0.02(+0.32%)
Feb 05, 2018
4.854
4.959
4.780
4.784
541,550
-0.10(-1.95%)
Feb 02, 2018
4.977
5.020
4.879
4.879
440,509
-0.12(-2.34%)
Feb 01, 2018
4.959
5.039
4.959
4.996
115,061
+0.03(+0.62%)
Jan 31, 2018
4.977
5.038
4.965
4.965
93,398
+0.00(+0.00%)
Jan 30, 2018
5.075
5.094
4.946
4.965
330,057
-0.11(-2.18%)
Jan 29, 2018
5.094
5.149
5.051
5.075
234,129
-0.03(-0.61%)
Jan 26, 2018
5.082
5.112
5.082
5.107
112,120
+0.02(+0.37%)
Jan 25, 2018
5.131
5.131
5.069
5.088
132,179
+0.00(+0.00%)
Jan 24, 2018
5.100
5.106
5.069
5.088
80,935
+0.01(+0.12%)
Jan 23, 2018
5.041
5.106
5.039
5.082
106,497
+0.02(+0.36%)
Jan 22, 2018
5.051
5.069
5.051
5.063
71,497
+0.01(+0.24%)
Jan 19, 2018
5.046
5.069
5.046
5.051
131,832
+0.01(+0.12%)
Jan 18, 2018
5.026
5.063
5.002
5.045
176,039
+0.04(+0.74%)
Jan 17, 2018
5.008
5.045
4.977
5.008
97,327
+0.02(+0.49%)
Jan 16, 2018
4.977
5.045
4.965
4.983
106,833
+0.00(+0.00%)
Jan 12, 2018
4.983
4.983
4.983
0
+0.01(+0.12%)
Jan 11, 2018
4.959
5.002
4.959
4.977
37,239
+0.04(+0.87%)
Jan 10, 2018
4.977
4.942
4.934
50,893
-0.02(-0.50%)
Jan 09, 2018
4.965
4.977
4.934
4.959
131,360
+0.00(+0.00%)
Jan 08, 2018
4.922
4.959
4.920
4.959
33,483
+0.02(+0.37%)
Jan 05, 2018
4.928
4.946
4.922
4.940
38,080
-0.01(-0.25%)
Jan 04, 2018
4.891
4.959
4.891
4.952
68,081
+0.04(+0.75%)
Jan 03, 2018
4.860
4.952
4.860
4.916
103,465
+0.04(+0.88%)
Jan 02, 2018
4.879
4.866
4.866
4.873
46,262
+0.01(+0.13%)
Dec 29, 2017
4.866
4.866
4.866
0
+0.00(+0.00%)
Dec 28, 2017
4.873
4.873
4.836
4.866
52,488
+0.02(+0.38%)
Dec 27, 2017
4.866
4.866
4.823
4.848
47,998
-0.01(-0.13%)
Dec 26, 2017
4.854
4.860
4.842
4.854
33,400
+0.02(+0.51%)
Dec 22, 2017
4.811
4.854
4.811
4.830
44,428
-0.01(-0.25%)
Dec 21, 2017
4.787
4.845
4.787
4.842
94,309
+0.05(+1.03%)
Dec 20, 2017
4.780
4.805
4.768
4.793
58,062
+0.03(+0.65%)
Dec 19, 2017
4.805
4.805
4.762
4.762
164,666
-0.02(-0.36%)
Dec 18, 2017
4.762
4.793
4.762
4.779
27,787
+0.04(+0.76%)
Dec 15, 2017
4.731
4.787
4.664
4.744
567,412
+0.01(+0.13%)
Dec 14, 2017
4.793
4.793
4.731
4.737
60,312
-0.03(-0.61%)
Dec 13, 2017
4.768
4.773
4.741
4.767
48,056
+0.04(+0.89%)
Dec 12, 2017
4.749
4.755
4.725
4.725
103,142
-0.03(-0.59%)
Dec 11, 2017
4.743
4.773
4.739
4.753
80,522
+0.03(+0.59%)
Dec 08, 2017
4.707
4.755
4.707
4.725
31,268
+0.01(+0.13%)
Dec 07, 2017
4.707
4.737
4.701
4.719
30,937
-0.01(-0.25%)
Dec 06, 2017
4.695
4.737
4.695
4.731
53,082
+0.00(+0.00%)
Dec 05, 2017
4.770
4.770
4.725
4.731
66,290
-0.02(-0.50%)
Dec 04, 2017
4.755
4.785
4.755
4.755
21,723
+0.02(+0.38%)
Dec 01, 2017
4.767
4.773
4.722
4.737
87,823
-0.03(-0.63%)
Nov 30, 2017
4.760
4.767
4.749
4.767
39,711
+0.02(+0.38%)
Nov 29, 2017
4.725
4.773
4.725
4.749
71,572
-0.01(-0.13%)
Nov 28, 2017
4.757
4.767
4.737
4.755
58,921
+0.04(+0.76%)
Nov 27, 2017
4.761
4.761
4.713
4.719
63,411
-0.05(-1.00%)
Nov 24, 2017
4.779
4.779
4.761
4.767
17,194
+0.00(+0.00%)
Nov 22, 2017
4.737
4.773
4.734
4.767
28,319
+0.03(+0.63%)
Nov 21, 2017
4.659
4.737
4.659
4.737
69,074
+0.09(+1.93%)
Nov 20, 2017
4.623
4.653
4.623
4.647
152,861
+0.01(+0.13%)
Nov 17, 2017
4.599
4.647
4.599
4.641
27,242
-0.01(-0.13%)
Nov 16, 2017
4.617
4.647
4.617
4.647
65,646
+0.04(+0.91%)
Nov 15, 2017
4.605
4.617
4.599
4.605
16,846
-0.02(-0.52%)
Nov 14, 2017
4.623
4.647
4.617
4.629
76,685
-0.05(-1.02%)
Nov 13, 2017
4.677
4.689
4.677
4.677
40,148
-0.03(-0.63%)
Nov 10, 2017
4.701
4.713
4.685
4.707
27,923
-0.01(-0.13%)
Nov 09, 2017
4.719
4.725
4.683
4.713
22,216
-0.02(-0.38%)
Nov 08, 2017
4.668
4.755
4.668
4.731
50,435
+0.05(+1.02%)
Nov 07, 2017
4.707
4.743
4.665
4.683
28,181
-0.04(-0.88%)
Nov 06, 2017
4.707
4.725
4.707
4.725
35,633
+0.03(+0.64%)
Nov 03, 2017
4.671
4.695
4.665
4.695
27,711
+0.02(+0.33%)
Nov 02, 2017
4.659
4.683
4.659
4.680
7,741
-0.00(-0.07%)
Nov 01, 2017
4.725
4.725
4.671
4.683
42,225
-0.02(-0.39%)
Oct 31, 2017
4.713
4.713
4.665
4.701
42,178
+0.05(+1.16%)
Oct 30, 2017
4.623
4.659
4.623
4.647
28,886
+0.00(+0.00%)
Oct 27, 2017
4.641
4.659
4.623
4.647
45,645
+0.01(+0.13%)
Oct 26, 2017
4.647
4.665
4.623
4.641
132,473
-0.01(-0.26%)
Oct 25, 2017
4.671
4.671
4.605
4.653
37,883
-0.05(-1.02%)
Oct 24, 2017
4.683
4.701
4.659
4.701
49,462
+0.04(+0.90%)
Oct 23, 2017
4.665
4.731
4.653
4.659
20,978
-0.01(-0.13%)
Oct 20, 2017
4.689
4.689
4.647
4.665
18,117
-0.01(-0.13%)
Oct 19, 2017
4.659
4.677
4.629
4.671
44,443
-0.02(-0.38%)
Oct 18, 2017
4.689
4.689
4.647
4.689
57,558
+0.01(+0.26%)
Oct 17, 2017
4.641
4.689
4.641
4.677
50,859
+0.01(+0.13%)
Oct 16, 2017
4.659
4.673
4.659
4.671
28,017
+0.02(+0.39%)
Oct 13, 2017
4.631
4.653
4.631
4.653
25,026
+0.03(+0.64%)
Oct 12, 2017
4.600
4.629
4.588
4.623
66,686
+0.01(+0.13%)
Oct 11, 2017
4.617
4.647
4.605
4.617
47,012
-0.01(-0.26%)
Oct 10, 2017
4.683
4.683
4.623
4.629
48,321
-0.03(-0.64%)
Oct 09, 2017
4.617
4.659
4.599
4.659
74,860
+0.04(+0.91%)
Oct 06, 2017
4.617
4.635
4.617
4.617
37,585
-0.04(-0.90%)
Oct 05, 2017
4.641
4.659
4.635
4.659
31,578
+0.02(+0.52%)
Oct 04, 2017
4.623
4.641
4.623
4.635
25,392
+0.01(+0.13%)
Oct 03, 2017
4.617
4.635
4.617
4.629
68,566
+0.00(+0.00%)
Oct 02, 2017
4.629
4.629
4.594
4.629
44,795
+0.01(+0.26%)
Sep 29, 2017
4.611
4.629
4.594
4.617
52,715
+0.02(+0.52%)
Sep 28, 2017
4.564
4.594
4.564
4.594
12,734
+0.01(+0.26%)
Sep 27, 2017
4.552
4.592
4.552
4.582
41,186
+0.02(+0.52%)
Sep 26, 2017
4.534
4.567
4.534
4.558
125,682
+0.01(+0.26%)
Sep 25, 2017
4.552
4.552
4.480
4.546
55,151
+0.01(+0.26%)
Sep 22, 2017
4.522
4.546
4.516
4.534
41,770
+0.02(+0.45%)
Sep 21, 2017
4.492
4.520
4.492
4.514
19,702
-0.01(-0.18%)
Sep 20, 2017
4.521
4.550
4.510
4.522
15,870
-0.01(-0.26%)
Sep 19, 2017
4.510
4.540
4.504
4.534
42,260
+0.01(+0.26%)
Sep 18, 2017
4.498
4.525
4.497
4.522
15,455
+0.02(+0.53%)
Sep 15, 2017
4.498
4.504
4.488
4.498
18,093
+0.02(+0.40%)
Sep 14, 2017
4.438
4.486
4.438
4.480
71,691
+0.01(+0.27%)
Sep 13, 2017
4.480
4.480
4.456
4.468
43,148
+0.00(+0.00%)
Sep 12, 2017
4.439
4.486
4.439
4.468
28,709
+0.02(+0.40%)
Sep 11, 2017
4.480
4.480
4.450
4.450
27,384
+0.00(+0.00%)
Sep 08, 2017
4.433
4.450
4.424
4.450
15,668
+0.01(+0.13%)
Sep 07, 2017
4.468
4.468
4.433
4.444
69,574
+0.01(+0.13%)
Sep 06, 2017
4.439
4.456
4.433
4.439
57,639
+0.02(+0.53%)
Sep 05, 2017
4.456
4.468
4.397
4.415
64,467
-0.04(-0.88%)
Sep 01, 2017
4.462
4.421
4.454
30,446
+0.03(+0.75%)
Aug 31, 2017
4.362
4.427
4.362
4.421
31,712
+0.03(+0.67%)
Aug 30, 2017
4.380
4.403
4.380
4.391
14,932
+0.00(+0.00%)
Aug 29, 2017
4.365
4.393
4.365
4.391
12,643
-0.01(-0.13%)
Aug 28, 2017
4.368
4.397
4.356
4.397
46,206
+0.02(+0.40%)
Aug 25, 2017
4.356
4.384
4.350
4.380
31,591
+0.03(+0.68%)
Aug 24, 2017
4.350
4.362
4.332
4.350
57,186
+0.01(+0.27%)
Aug 23, 2017
4.315
4.347
4.315
4.338
79,374
-0.01(-0.14%)
Aug 22, 2017
4.303
4.356
4.303
4.344
33,629
+0.05(+1.10%)
Aug 21, 2017
4.309
4.309
4.291
4.297
16,036
-0.03(-0.68%)
Aug 18, 2017
4.332
4.332
4.310
4.327
36,954
+0.03(+0.69%)
Aug 17, 2017
4.356
4.359
4.297
4.297
29,786
-0.07(-1.62%)
Aug 16, 2017
4.367
4.397
4.367
4.368
28,117
+0.00(+0.00%)
Aug 15, 2017
4.409
4.409
4.368
4.368
43,915
-0.03(-0.67%)
Aug 14, 2017
4.368
4.397
4.362
4.397
34,998
+0.04(+0.81%)
Aug 11, 2017
4.303
4.327
4.297
4.362
22,561
+0.06(+1.51%)
Aug 10, 2017
4.386
4.386
4.279
4.297
198,323
-0.08(-1.75%)
Aug 09, 2017
4.368
4.374
4.350
4.374
31,172
+0.01(+0.27%)
Aug 08, 2017
4.374
4.386
4.362
4.362
5,742
-0.02(-0.40%)
Aug 07, 2017
4.380
4.397
4.351
4.380
26,901
+0.01(+0.18%)
Aug 04, 2017
4.397
4.398
4.362
4.372
67,616
-0.03(-0.58%)
Aug 03, 2017
4.421
4.432
4.397
4.397
27,072
-0.02(-0.40%)
Aug 02, 2017
4.439
4.450
4.415
4.415
87,957
-0.03(-0.66%)
Aug 01, 2017
4.468
4.468
4.439
4.445
6,989
+0.01(+0.27%)
Jul 31, 2017
4.439
4.449
4.432
4.433
23,192
-0.02(-0.40%)
Jul 28, 2017
4.444
4.460
4.427
4.450
49,569
-0.01(-0.26%)
Jul 27, 2017
4.509
4.509
4.450
4.462
26,166
-0.02(-0.53%)
Jul 26, 2017
4.498
4.503
4.462
4.486
48,688
+0.01(+0.13%)
Jul 25, 2017
4.456
4.492
4.450
4.480
65,709
+0.04(+0.89%)
Jul 24, 2017
4.456
4.456
4.421
4.440
28,295
+0.01(+0.31%)
Jul 21, 2017
4.433
4.444
4.427
4.427
56,088
-0.02(-0.40%)
Jul 20, 2017
4.427
4.409
4.444
52,319
+0.02(+0.40%)
Jul 19, 2017
4.386
4.438
4.386
4.427
50,561
+0.04(+0.94%)
Jul 18, 2017
4.433
4.433
4.374
4.386
49,973
-0.04(-0.80%)
Jul 17, 2017
4.368
4.432
4.368
4.421
33,876
+0.04(+0.94%)
Jul 14, 2017
4.362
4.391
4.339
4.380
69,112
+0.02(+0.54%)
Jul 13, 2017
4.350
4.362
4.338
4.356
34,699
+0.01(+0.27%)
Jul 12, 2017
4.362
4.368
4.344
4.344
34,245
+0.01(+0.27%)
Jul 11, 2017
4.309
4.332
4.309
4.332
61,458
+0.01(+0.27%)
Jul 10, 2017
4.303
4.321
4.303
4.321
22,666
+0.02(+0.41%)
Jul 07, 2017
4.292
4.309
4.274
4.303
99,193
+0.02(+0.55%)
Jul 06, 2017
4.303
4.306
4.244
4.279
109,785
-0.05(-1.09%)
Jul 05, 2017
4.327
4.334
4.321
4.327
182,442
-0.03(-0.61%)
Jul 03, 2017
4.364
4.391
4.350
4.353
16,209
+0.01(+0.20%)
Jun 30, 2017
4.338
4.347
4.327
4.344
82,755
+0.02(+0.41%)
Jun 29, 2017
4.350
4.357
4.309
4.327
62,968
-0.04(-0.81%)
Jun 28, 2017
4.332
4.374
4.332
4.362
44,379
+0.04(+0.96%)
Jun 27, 2017
4.332
4.350
4.321
4.321
14,650
-0.04(-0.81%)
Jun 26, 2017
4.350
4.356
4.332
4.356
23,857
+0.02(+0.41%)
Jun 23, 2017
4.309
4.338
4.303
4.338
50,594
+0.03(+0.68%)
Jun 22, 2017
4.321
4.321
4.285
4.309
46,341
+0.01(+0.27%)
Jun 21, 2017
4.303
4.306
4.291
4.297
43,424
+0.02(+0.41%)
Jun 20, 2017
4.368
4.368
4.032
4.279
112,086
-0.07(-1.63%)
Jun 19, 2017
4.315
4.368
4.315
4.350
47,330
+0.03(+0.68%)
Jun 16, 2017
4.362
4.362
4.297
4.321
44,021
-0.03(-0.68%)
Jun 15, 2017
4.386
4.386
4.332
4.350
65,557
-0.04(-0.94%)
Jun 14, 2017
4.474
4.474
4.391
4.391
18,249
-0.05(-1.06%)
Jun 13, 2017
4.427
4.444
4.391
4.439
65,272
+0.04(+0.80%)
Jun 12, 2017
4.438
4.438
4.392
4.403
15,532
-0.03(-0.79%)
Jun 09, 2017
4.438
4.438
4.415
4.438
12,292
-0.01(-0.13%)
Jun 08, 2017
4.433
4.444
4.421
4.444
121,233
+0.01(+0.17%)
Jun 07, 2017
4.445
4.456
4.421
4.437
24,376
-0.02(-0.43%)
Jun 06, 2017
4.444
4.461
4.417
4.456
38,729
+0.03(+0.66%)
Jun 05, 2017
4.427
4.444
4.421
4.427
11,346
-0.02(-0.39%)
Jun 02, 2017
4.432
4.444
4.424
4.444
14,695
+0.02(+0.39%)
Jun 01, 2017
4.403
4.427
4.403
4.427
13,057
+0.05(+1.06%)
May 31, 2017
4.397
4.397
4.376
4.380
10,990
-0.03(-0.66%)
May 30, 2017
4.403
4.421
4.396
4.409
15,553
+0.01(+0.26%)
May 26, 2017
4.421
4.421
4.389
4.397
43,949
-0.01(-0.13%)
May 25, 2017
4.433
4.458
4.403
4.403
21,658
-0.01(-0.13%)
May 24, 2017
4.397
4.450
4.397
4.409
14,466
-0.02(-0.39%)
May 23, 2017
4.467
4.467
4.421
4.427
49,158
-0.03(-0.78%)
May 22, 2017
4.461
4.461
4.435
4.461
20,205
+0.03(+0.66%)
May 19, 2017
4.404
4.438
4.403
4.432
23,203
+0.05(+1.20%)
May 18, 2017
4.339
4.397
4.339
4.380
46,170
+0.01(+0.13%)
May 17, 2017
4.403
4.403
4.367
4.374
58,873
-0.04(-0.92%)
May 16, 2017
4.403
4.429
4.392
4.415
61,167
+0.01(+0.13%)
May 15, 2017
4.444
4.450
4.409
4.409
22,760
+0.03(+0.66%)
May 12, 2017
4.380
4.403
4.380
4.380
48,360
+0.01(+0.13%)
May 11, 2017
4.417
4.421
4.374
4.374
29,685
-0.01(-0.27%)
May 10, 2017
4.371
4.386
4.369
4.386
7,598
+0.02(+0.40%)
May 09, 2017
4.363
4.380
4.363
4.368
63,439
-0.01(-0.13%)
May 08, 2017
4.357
4.375
4.351
4.374
36,144
+0.00(+0.00%)
May 05, 2017
4.357
4.374
4.333
4.374
79,185
+0.03(+0.80%)
May 04, 2017
4.369
4.374
4.339
4.339
44,750
-0.05(-1.19%)
May 03, 2017
4.386
4.403
4.374
4.392
34,954
+0.02(+0.40%)
May 02, 2017
4.368
4.397
4.368
4.374
52,048
-0.01(-0.27%)
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
.