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 (%)
Dec 29, 2017 4.783 4.783 4.783 0 +0.00(+0.00%)
Dec 28, 2017 4.789 4.789 4.753 4.783 53,405 +0.02(+0.38%)
Dec 27, 2017 4.783 4.783 4.741 4.765 48,837 -0.01(-0.13%)
Dec 26, 2017 4.771 4.777 4.759 4.771 33,983 +0.02(+0.51%)
Dec 22, 2017 4.729 4.771 4.729 4.747 45,204 -0.01(-0.25%)
Dec 21, 2017 4.704 4.762 4.704 4.759 95,957 +0.05(+1.03%)
Dec 20, 2017 4.698 4.722 4.686 4.710 59,077 +0.03(+0.65%)
Dec 19, 2017 4.723 4.723 4.680 4.680 167,543 -0.02(-0.36%)
Dec 18, 2017 4.680 4.710 4.680 4.697 28,272 +0.04(+0.76%)
Dec 15, 2017 4.650 4.704 4.584 4.662 577,325 +0.01(+0.13%)
Dec 14, 2017 4.710 4.710 4.650 4.656 61,365 -0.03(-0.61%)
Dec 13, 2017 4.686 4.691 4.660 4.685 48,896 +0.04(+0.89%)
Dec 12, 2017 4.667 4.673 4.644 4.644 104,944 -0.03(-0.59%)
Dec 11, 2017 4.661 4.691 4.657 4.671 81,929 +0.03(+0.59%)
Dec 08, 2017 4.626 4.673 4.626 4.644 31,815 +0.01(+0.13%)
Dec 07, 2017 4.626 4.656 4.620 4.638 31,477 -0.01(-0.25%)
Dec 06, 2017 4.614 4.656 4.614 4.650 54,009 +0.00(+0.00%)
Dec 05, 2017 4.688 4.688 4.644 4.650 67,448 -0.02(-0.50%)
Dec 04, 2017 4.673 4.703 4.673 4.673 22,102 +0.02(+0.38%)
Dec 01, 2017 4.685 4.691 4.641 4.656 89,357 -0.03(-0.63%)
Nov 30, 2017 4.678 4.685 4.667 4.685 40,404 +0.02(+0.38%)
Nov 29, 2017 4.644 4.691 4.644 4.667 72,823 -0.01(-0.13%)
Nov 28, 2017 4.675 4.685 4.656 4.673 59,950 +0.04(+0.76%)
Nov 27, 2017 4.679 4.679 4.632 4.638 64,519 -0.05(-1.00%)
Nov 24, 2017 4.697 4.697 4.679 4.685 17,495 +0.00(+0.00%)
Nov 22, 2017 4.656 4.691 4.653 4.685 28,813 +0.03(+0.63%)
Nov 21, 2017 4.579 4.656 4.579 4.656 70,281 +0.09(+1.93%)
Nov 20, 2017 4.544 4.573 4.544 4.567 155,532 +0.01(+0.13%)
Nov 17, 2017 4.521 4.567 4.521 4.562 27,718 -0.01(-0.13%)
Nov 16, 2017 4.538 4.567 4.538 4.567 66,793 +0.04(+0.91%)
Nov 15, 2017 4.526 4.538 4.521 4.526 17,140 -0.02(-0.52%)
Nov 14, 2017 4.544 4.567 4.538 4.550 78,025 -0.05(-1.02%)
Nov 13, 2017 4.597 4.609 4.597 4.597 40,849 -0.03(-0.63%)
Nov 10, 2017 4.620 4.632 4.605 4.626 28,411 -0.01(-0.13%)
Nov 09, 2017 4.638 4.644 4.603 4.632 22,605 -0.02(-0.38%)
Nov 08, 2017 4.588 4.673 4.588 4.650 51,316 +0.05(+1.02%)
Nov 07, 2017 4.626 4.661 4.585 4.603 28,674 -0.04(-0.89%)
Nov 06, 2017 4.626 4.644 4.626 4.644 36,255 +0.03(+0.64%)
Nov 03, 2017 4.591 4.614 4.585 4.614 28,195 +0.02(+0.33%)
Nov 02, 2017 4.579 4.603 4.579 4.599 7,876 -0.00(-0.07%)
Nov 01, 2017 4.644 4.644 4.591 4.602 42,963 -0.02(-0.39%)
Oct 31, 2017 4.632 4.632 4.585 4.620 42,915 +0.05(+1.16%)
Oct 30, 2017 4.544 4.579 4.544 4.567 29,391 +0.00(+0.00%)
Oct 27, 2017 4.562 4.579 4.544 4.567 46,443 +0.01(+0.13%)
Oct 26, 2017 4.567 4.585 4.544 4.562 134,787 -0.01(-0.26%)
Oct 25, 2017 4.591 4.591 4.526 4.573 38,544 -0.05(-1.02%)
Oct 24, 2017 4.603 4.620 4.579 4.620 50,326 +0.04(+0.90%)
Oct 23, 2017 4.585 4.650 4.573 4.579 21,344 -0.01(-0.13%)
Oct 20, 2017 4.609 4.609 4.567 4.585 18,433 -0.01(-0.13%)
Oct 19, 2017 4.579 4.596 4.550 4.591 45,220 -0.02(-0.38%)
Oct 18, 2017 4.609 4.609 4.567 4.609 58,564 +0.01(+0.26%)
Oct 17, 2017 4.562 4.609 4.562 4.597 51,747 +0.01(+0.13%)
Oct 16, 2017 4.579 4.593 4.579 4.591 28,507 +0.02(+0.39%)
Oct 13, 2017 4.551 4.573 4.551 4.573 25,463 +0.03(+0.64%)
Oct 12, 2017 4.521 4.550 4.509 4.544 67,850 +0.01(+0.13%)
Oct 11, 2017 4.538 4.567 4.526 4.538 47,833 -0.01(-0.26%)
Oct 10, 2017 4.603 4.603 4.544 4.550 49,165 -0.03(-0.64%)
Oct 09, 2017 4.538 4.579 4.521 4.579 76,168 +0.04(+0.91%)
Oct 06, 2017 4.538 4.556 4.538 4.538 38,241 -0.04(-0.90%)
Oct 05, 2017 4.562 4.579 4.556 4.579 32,130 +0.02(+0.52%)
Oct 04, 2017 4.544 4.562 4.544 4.556 25,836 +0.01(+0.13%)
Oct 03, 2017 4.538 4.556 4.538 4.550 69,763 +0.00(+0.00%)
Oct 02, 2017 4.550 4.550 4.515 4.550 45,578 +0.01(+0.26%)
Sep 29, 2017 4.532 4.550 4.515 4.538 53,636 +0.02(+0.52%)
Sep 28, 2017 4.485 4.515 4.485 4.515 12,957 +0.01(+0.26%)
Sep 27, 2017 4.474 4.513 4.474 4.503 41,905 +0.02(+0.52%)
Sep 26, 2017 4.456 4.489 4.456 4.479 127,878 +0.01(+0.26%)
Sep 25, 2017 4.474 4.474 4.403 4.468 56,114 +0.01(+0.26%)
Sep 22, 2017 4.444 4.468 4.438 4.456 42,500 +0.02(+0.45%)
Sep 21, 2017 4.415 4.442 4.415 4.436 20,046 -0.01(-0.18%)
Sep 20, 2017 4.443 4.472 4.432 4.444 16,147 -0.01(-0.26%)
Sep 19, 2017 4.432 4.462 4.427 4.456 42,999 +0.01(+0.26%)
Sep 18, 2017 4.421 4.447 4.420 4.444 15,725 +0.02(+0.53%)
Sep 15, 2017 4.421 4.427 4.411 4.421 18,409 +0.02(+0.40%)
Sep 14, 2017 4.362 4.409 4.362 4.403 72,943 +0.01(+0.27%)
Sep 13, 2017 4.403 4.403 4.380 4.391 43,902 +0.00(+0.00%)
Sep 12, 2017 4.362 4.409 4.362 4.391 29,211 +0.02(+0.40%)
Sep 11, 2017 4.403 4.403 4.374 4.374 27,862 +0.00(+0.00%)
Sep 08, 2017 4.357 4.374 4.348 4.374 15,942 +0.01(+0.13%)
Sep 07, 2017 4.391 4.391 4.357 4.368 70,789 +0.01(+0.13%)
Sep 06, 2017 4.362 4.380 4.357 4.362 58,646 +0.02(+0.53%)
Sep 05, 2017 4.380 4.391 4.322 4.339 65,594 -0.04(-0.88%)
Sep 01, 2017 4.386 4.345 4.378 30,978 +0.03(+0.75%)
Aug 31, 2017 4.287 4.351 4.287 4.345 32,266 +0.03(+0.67%)
Aug 30, 2017 4.304 4.328 4.304 4.316 15,193 +0.00(+0.00%)
Aug 29, 2017 4.290 4.317 4.290 4.316 12,864 -0.01(-0.13%)
Aug 28, 2017 4.293 4.322 4.281 4.322 47,014 +0.02(+0.40%)
Aug 25, 2017 4.281 4.309 4.276 4.304 32,143 +0.03(+0.68%)
Aug 24, 2017 4.275 4.287 4.258 4.276 58,185 +0.01(+0.27%)
Aug 23, 2017 4.241 4.273 4.241 4.264 80,761 -0.01(-0.14%)
Aug 22, 2017 4.229 4.281 4.229 4.270 34,216 +0.05(+1.10%)
Aug 21, 2017 4.235 4.235 4.218 4.223 16,316 -0.03(-0.68%)
Aug 18, 2017 4.258 4.258 4.236 4.252 37,599 +0.03(+0.69%)
Aug 17, 2017 4.281 4.284 4.223 4.223 30,307 -0.07(-1.62%)
Aug 16, 2017 4.292 4.322 4.292 4.293 28,608 +0.00(+0.00%)
Aug 15, 2017 4.333 4.333 4.293 4.293 44,682 -0.03(-0.67%)
Aug 14, 2017 4.293 4.322 4.287 4.322 35,609 +0.03(+0.81%)
Aug 11, 2017 4.229 4.252 4.223 4.287 22,955 +0.06(+1.51%)
Aug 10, 2017 4.310 4.310 4.206 4.223 201,788 -0.08(-1.75%)
Aug 09, 2017 4.293 4.299 4.276 4.299 31,717 +0.01(+0.27%)
Aug 08, 2017 4.299 4.310 4.287 4.287 5,842 -0.02(-0.40%)
Aug 07, 2017 4.304 4.321 4.276 4.304 27,371 +0.01(+0.18%)
Aug 04, 2017 4.322 4.323 4.287 4.297 68,797 -0.02(-0.58%)
Aug 03, 2017 4.345 4.356 4.322 4.322 27,545 -0.02(-0.40%)
Aug 02, 2017 4.362 4.374 4.339 4.339 89,493 -0.03(-0.66%)
Aug 01, 2017 4.391 4.391 4.363 4.368 7,111 +0.01(+0.27%)
Jul 31, 2017 4.362 4.373 4.356 4.357 23,597 -0.02(-0.40%)
Jul 28, 2017 4.368 4.383 4.351 4.374 50,435 -0.01(-0.26%)
Jul 27, 2017 4.432 4.432 4.374 4.386 26,623 -0.02(-0.53%)
Jul 26, 2017 4.420 4.426 4.386 4.409 49,539 +0.01(+0.13%)
Jul 25, 2017 4.380 4.415 4.374 4.403 66,857 +0.04(+0.89%)
Jul 24, 2017 4.380 4.380 4.345 4.364 28,789 +0.01(+0.31%)
Jul 21, 2017 4.357 4.368 4.351 4.351 57,068 -0.02(-0.40%)
Jul 20, 2017 4.351 4.333 4.368 53,233 +0.02(+0.40%)
Jul 19, 2017 4.310 4.362 4.310 4.351 51,445 +0.04(+0.94%)
Jul 18, 2017 4.357 4.357 4.299 4.310 50,846 -0.03(-0.80%)
Jul 17, 2017 4.293 4.356 4.293 4.345 34,468 +0.04(+0.94%)
Jul 14, 2017 4.287 4.316 4.265 4.304 70,320 +0.02(+0.54%)
Jul 13, 2017 4.275 4.287 4.264 4.281 35,305 +0.01(+0.27%)
Jul 12, 2017 4.287 4.293 4.270 4.270 34,843 +0.01(+0.27%)
Jul 11, 2017 4.235 4.258 4.235 4.258 62,531 +0.01(+0.27%)
Jul 10, 2017 4.229 4.247 4.229 4.247 23,062 +0.02(+0.41%)
Jul 07, 2017 4.218 4.235 4.200 4.229 100,925 +0.02(+0.55%)
Jul 06, 2017 4.229 4.232 4.171 4.206 111,703 -0.05(-1.09%)
Jul 05, 2017 4.252 4.260 4.247 4.252 185,629 -0.03(-0.61%)
Jul 03, 2017 4.289 4.316 4.276 4.278 16,493 +0.01(+0.20%)
Jun 30, 2017 4.264 4.273 4.252 4.270 84,201 +0.02(+0.41%)
Jun 29, 2017 4.276 4.282 4.235 4.252 64,068 -0.03(-0.81%)
Jun 28, 2017 4.258 4.299 4.258 4.287 45,155 +0.04(+0.95%)
Jun 27, 2017 4.258 4.275 4.247 4.247 14,906 -0.03(-0.81%)
Jun 26, 2017 4.276 4.281 4.258 4.281 24,274 +0.02(+0.41%)
Jun 23, 2017 4.235 4.264 4.229 4.264 51,477 +0.03(+0.68%)
Jun 22, 2017 4.247 4.247 4.212 4.235 47,150 +0.01(+0.27%)
Jun 21, 2017 4.229 4.232 4.218 4.223 44,183 +0.02(+0.41%)
Jun 20, 2017 4.293 4.293 3.963 4.206 114,044 -0.07(-1.63%)
Jun 19, 2017 4.241 4.293 4.241 4.276 48,156 +0.03(+0.68%)
Jun 16, 2017 4.287 4.287 4.223 4.247 44,790 -0.03(-0.68%)
Jun 15, 2017 4.310 4.310 4.258 4.276 66,702 -0.04(-0.94%)
Jun 14, 2017 4.397 4.397 4.316 4.316 18,567 -0.05(-1.06%)
Jun 13, 2017 4.351 4.368 4.316 4.362 66,412 +0.03(+0.80%)
Jun 12, 2017 4.362 4.362 4.316 4.328 15,804 -0.03(-0.79%)
Jun 09, 2017 4.362 4.362 4.339 4.362 12,506 -0.01(-0.13%)
Jun 08, 2017 4.357 4.368 4.345 4.368 123,351 +0.01(+0.17%)
Jun 07, 2017 4.369 4.379 4.345 4.360 24,802 -0.02(-0.43%)
Jun 06, 2017 4.368 4.385 4.341 4.379 39,406 +0.03(+0.66%)
Jun 05, 2017 4.351 4.368 4.345 4.351 11,544 -0.02(-0.39%)
Jun 02, 2017 4.356 4.368 4.348 4.368 14,952 +0.02(+0.39%)
Jun 01, 2017 4.328 4.351 4.328 4.351 13,285 +0.05(+1.06%)
May 31, 2017 4.322 4.322 4.300 4.305 11,182 -0.03(-0.66%)
May 30, 2017 4.328 4.345 4.320 4.333 15,825 +0.01(+0.26%)
May 26, 2017 4.345 4.345 4.313 4.322 44,717 -0.01(-0.13%)
May 25, 2017 4.356 4.381 4.328 4.328 22,036 -0.01(-0.13%)
May 24, 2017 4.322 4.373 4.322 4.333 14,719 -0.02(-0.39%)
May 23, 2017 4.391 4.391 4.345 4.351 50,017 -0.03(-0.78%)
May 22, 2017 4.385 4.385 4.359 4.385 20,558 +0.03(+0.66%)
May 19, 2017 4.329 4.362 4.328 4.356 23,609 +0.05(+1.20%)
May 18, 2017 4.265 4.322 4.265 4.305 46,977 +0.01(+0.13%)
May 17, 2017 4.328 4.328 4.292 4.299 59,902 -0.04(-0.92%)
May 16, 2017 4.328 4.353 4.316 4.339 62,235 +0.01(+0.13%)
May 15, 2017 4.368 4.373 4.333 4.333 23,157 +0.03(+0.66%)
May 12, 2017 4.305 4.328 4.305 4.305 49,205 +0.01(+0.13%)
May 11, 2017 4.341 4.345 4.299 4.299 30,203 -0.01(-0.27%)
May 10, 2017 4.296 4.310 4.294 4.310 7,731 +0.02(+0.40%)
May 09, 2017 4.288 4.305 4.288 4.293 64,548 -0.01(-0.13%)
May 08, 2017 4.282 4.300 4.276 4.299 36,775 +0.00(+0.00%)
May 05, 2017 4.282 4.299 4.259 4.299 80,569 +0.03(+0.80%)
May 04, 2017 4.294 4.299 4.265 4.265 45,532 -0.05(-1.19%)
May 03, 2017 4.310 4.328 4.299 4.316 35,565 +0.02(+0.40%)
May 02, 2017 4.293 4.322 4.293 4.299 52,957 -0.01(-0.27%)
May 01, 2017 4.332 4.332 4.305 4.310 12,746 +0.01(+0.13%)
Apr 28, 2017 4.305 4.316 4.293 4.305 24,403 -0.03(-0.66%)
Apr 27, 2017 4.305 4.339 4.305 4.333 36,702 +0.01(+0.13%)
Apr 26, 2017 4.310 4.340 4.310 4.328 52,751 -0.02(-0.39%)
Apr 25, 2017 4.310 4.351 4.305 4.345 82,288 +0.01(+0.13%)
Apr 24, 2017 4.322 4.339 4.316 4.339 58,091 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.305 43,900 +0.00(+0.00%)
Apr 20, 2017 4.293 4.322 4.269 4.305 129,239 +0.03(+0.80%)
Apr 19, 2017 4.270 4.299 4.259 4.270 112,926 -0.02(-0.40%)
Apr 18, 2017 4.299 4.305 4.230 4.288 62,749 -0.01(-0.13%)
Apr 17, 2017 4.288 4.328 4.288 4.293 20,450 +0.01(+0.13%)
Apr 13, 2017 4.293 4.310 4.270 4.288 51,775 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.282 20,598 -0.03(-0.79%)
Apr 11, 2017 4.299 4.322 4.265 4.316 32,208 +0.03(+0.67%)
Apr 10, 2017 4.293 4.311 4.265 4.288 10,971 +0.01(+0.13%)
Apr 07, 2017 4.259 4.282 4.237 4.282 11,779 +0.03(+0.81%)
Apr 06, 2017 4.253 4.253 4.230 4.248 37,783 +0.02(+0.41%)
Apr 05, 2017 4.259 4.293 4.230 4.230 67,794 -0.01(-0.27%)
Apr 04, 2017 4.225 4.242 4.213 4.242 102,943 +0.02(+0.40%)
Apr 03, 2017 4.230 4.230 4.213 4.225 36,565 -0.02(-0.54%)
Mar 31, 2017 4.219 4.248 4.196 4.248 58,247 +0.04(+0.95%)
Mar 30, 2017 4.190 4.213 4.190 4.208 117,818 +0.00(+0.00%)
Mar 29, 2017 4.196 4.212 4.179 4.208 67,194 -0.01(-0.14%)
Mar 28, 2017 4.185 4.213 4.173 4.213 45,439 +0.05(+1.10%)
Mar 27, 2017 4.162 4.185 4.162 4.168 48,065 -0.03(-0.82%)
Mar 24, 2017 4.219 4.219 4.168 4.202 28,216 +0.01(+0.14%)
Mar 23, 2017 4.196 4.208 4.196 4.196 14,467 +0.01(+0.27%)
Mar 22, 2017 4.202 4.202 4.162 4.185 28,839 -0.02(-0.41%)
Mar 21, 2017 4.219 4.219 4.190 4.202 92,948 +0.01(+0.14%)
Mar 20, 2017 4.219 4.219 4.162 4.196 22,920 -0.01(-0.14%)
Mar 17, 2017 4.202 4.202 4.156 4.202 26,822 +0.02(+0.41%)
Mar 16, 2017 4.156 4.185 4.145 4.185 18,648 +0.05(+1.24%)
Mar 15, 2017 4.139 4.150 4.093 4.133 84,599 +0.01(+0.28%)
Mar 14, 2017 4.110 4.128 4.082 4.122 68,604 -0.02(-0.41%)
Mar 13, 2017 4.128 4.145 4.116 4.139 59,781 +0.03(+0.70%)
Mar 10, 2017 4.122 4.122 4.083 4.110 43,349 +0.01(+0.14%)
Mar 09, 2017 4.172 4.172 4.088 4.105 55,579 -0.05(-1.22%)
Mar 08, 2017 4.178 4.187 4.155 4.155 22,073 -0.01(-0.14%)
Mar 07, 2017 4.167 4.178 4.155 4.161 35,994 -0.01(-0.14%)
Mar 06, 2017 4.218 4.231 4.167 4.167 105,105 -0.05(-1.20%)
Mar 03, 2017 4.257 4.268 4.206 4.218 60,673 -0.05(-1.06%)
Mar 02, 2017 4.280 4.281 4.263 4.263 59,373 -0.04(-0.92%)
Mar 01, 2017 4.285 4.325 4.285 4.302 80,700 +0.05(+1.06%)
Feb 28, 2017 4.285 4.296 4.257 4.257 39,624 -0.05(-1.05%)
Feb 27, 2017 4.280 4.342 4.280 4.302 35,252 +0.03(+0.78%)
Feb 24, 2017 4.234 4.274 4.229 4.269 11,437 +0.03(+0.67%)
Feb 23, 2017 4.302 4.302 4.234 4.240 52,688 -0.04(-0.92%)
Feb 22, 2017 4.274 4.280 4.246 4.280 12,806 +0.01(+0.25%)
Feb 21, 2017 4.268 4.285 4.236 4.269 38,977 +0.01(+0.15%)
Feb 17, 2017 4.263 4.263 4.263 0 -0.01(-0.26%)
Feb 16, 2017 4.330 4.332 4.263 4.274 33,617 -0.07(-1.56%)
Feb 15, 2017 4.296 4.347 4.285 4.342 95,706 +0.04(+1.00%)
Feb 14, 2017 4.257 4.302 4.257 4.299 76,959 +0.04(+0.98%)
Feb 13, 2017 4.240 4.274 4.240 4.257 69,489 +0.03(+0.67%)
Feb 10, 2017 4.218 4.234 4.206 4.229 55,755 +0.03(+0.81%)
Feb 09, 2017 4.189 4.230 4.189 4.195 41,178 -0.01(-0.27%)
Feb 08, 2017 4.189 4.217 4.189 4.206 60,728 +0.03(+0.67%)
Feb 07, 2017 4.195 4.202 4.177 4.178 52,768 -0.02(-0.54%)
Feb 06, 2017 4.195 4.212 4.185 4.201 23,834 +0.02(+0.40%)
Feb 03, 2017 4.161 4.212 4.155 4.184 62,581 +0.01(+0.27%)
Feb 02, 2017 4.161 4.172 4.144 4.172 55,001 +0.03(+0.68%)
Feb 01, 2017 4.127 4.167 4.101 4.144 46,319 +0.03(+0.82%)
Jan 31, 2017 4.116 4.116 4.088 4.110 32,863 +0.01(+0.14%)
Jan 30, 2017 4.099 4.105 4.060 4.105 35,155 +0.00(+0.00%)
Jan 27, 2017 4.122 4.122 4.082 4.105 28,644 +0.00(+0.00%)
Jan 26, 2017 4.116 4.116 4.099 4.105 33,697 -0.01(-0.27%)
Jan 25, 2017 4.065 4.120 4.065 4.116 53,660 +0.03(+0.83%)
Jan 24, 2017 4.065 4.082 4.003 4.082 61,332 +0.07(+1.83%)
Jan 23, 2017 3.986 4.009 3.959 4.009 53,857 +0.04(+0.99%)
Jan 20, 2017 3.969 3.981 3.947 3.969 67,753 +0.01(+0.28%)
Jan 19, 2017 3.981 4.008 3.936 3.958 78,983 -0.04(-0.99%)
Jan 18, 2017 3.986 3.998 3.960 3.998 66,887 +0.03(+0.71%)
Jan 17, 2017 3.975 3.992 3.958 3.969 56,116 -0.01(-0.14%)
Jan 13, 2017 3.975 3.975 3.975 0 +0.01(+0.28%)
Jan 12, 2017 3.964 3.975 3.947 3.964 45,152 -0.03(-0.85%)
Jan 11, 2017 3.998 3.998 3.964 3.998 29,341 +0.02(+0.43%)
Jan 10, 2017 3.975 3.998 3.969 3.981 65,585 +0.01(+0.14%)
Jan 09, 2017 3.998 3.998 3.969 3.975 76,764 -0.02(-0.56%)
Jan 06, 2017 4.015 4.015 3.991 3.998 111,368 +0.00(+0.00%)
Jan 05, 2017 3.992 4.020 3.969 3.998 160,777 +0.00(+0.00%)
Jan 04, 2017 3.947 4.015 3.941 3.998 63,993 +0.06(+1.43%)
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.