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

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Mar 31, 2021 6.260 6.284 6.236 6.260 37,862 +0.01(+0.13%)
Mar 30, 2021 6.284 6.316 6.252 6.252 53,820 -0.03(-0.51%)
Mar 29, 2021 6.308 6.334 6.268 6.284 37,913 -0.02(-0.38%)
Mar 26, 2021 6.268 6.316 6.260 6.308 36,010 +0.07(+1.16%)
Mar 25, 2021 6.220 6.252 6.127 6.236 56,164 +0.01(+0.13%)
Mar 24, 2021 6.260 6.372 6.228 6.228 99,070 -0.02(-0.39%)
Mar 23, 2021 6.420 6.436 6.236 6.252 101,778 -0.18(-2.75%)
Mar 22, 2021 6.436 6.453 6.420 6.428 162,898 +0.00(+0.00%)
Mar 19, 2021 6.420 6.493 6.395 6.428 100,556 +0.02(+0.25%)
Mar 18, 2021 6.493 6.525 6.412 6.412 42,505 -0.08(-1.30%)
Mar 17, 2021 6.408 6.541 6.388 6.497 81,541 +0.08(+1.31%)
Mar 16, 2021 6.420 6.436 6.372 6.412 75,307 -0.02(-0.25%)
Mar 15, 2021 6.396 6.428 6.356 6.428 110,003 +0.03(+0.50%)
Mar 12, 2021 6.452 6.452 6.364 6.396 157,375 +0.03(+0.43%)
Mar 11, 2021 6.392 6.456 6.361 6.369 259,050 +0.04(+0.63%)
Mar 10, 2021 6.258 6.345 6.257 6.329 84,328 +0.11(+1.72%)
Mar 09, 2021 6.202 6.258 6.194 6.222 103,345 +0.09(+1.49%)
Mar 08, 2021 6.139 6.258 6.131 6.131 201,995 +0.00(+0.00%)
Mar 05, 2021 6.107 6.132 5.957 6.131 48,099 +0.06(+1.04%)
Mar 04, 2021 6.099 6.155 5.953 6.068 63,153 -0.05(-0.78%)
Mar 03, 2021 6.028 6.163 6.028 6.115 53,113 +0.06(+0.92%)
Mar 02, 2021 6.099 6.103 6.060 6.060 89,582 -0.05(-0.78%)
Mar 01, 2021 6.060 6.115 6.052 6.107 386,668 +0.10(+1.58%)
Feb 26, 2021 6.060 6.123 5.925 6.012 67,540 -0.02(-0.39%)
Feb 25, 2021 6.210 6.210 6.020 6.036 82,241 -0.17(-2.68%)
Feb 24, 2021 6.083 6.218 6.060 6.202 63,050 +0.10(+1.56%)
Feb 23, 2021 6.107 6.131 6.004 6.107 66,159 -0.03(-0.52%)
Feb 22, 2021 6.115 6.186 6.076 6.139 152,540 +0.03(+0.52%)
Feb 19, 2021 6.052 6.123 6.052 6.107 90,517 +0.07(+1.18%)
Feb 18, 2021 6.036 6.052 6.004 6.036 51,993 -0.06(-1.04%)
Feb 17, 2021 6.115 6.147 6.083 6.099 81,068 -0.03(-0.52%)
Feb 16, 2021 6.119 6.210 6.092 6.131 88,213 -0.02(-0.26%)
Feb 12, 2021 6.123 6.163 6.060 6.147 63,753 +0.02(+0.39%)
Feb 11, 2021 6.155 6.171 6.099 6.123 63,724 -0.02(-0.26%)
Feb 10, 2021 6.179 6.214 6.115 6.139 88,329 -0.01(-0.13%)
Feb 09, 2021 6.163 6.171 6.135 6.147 157,792 -0.02(-0.39%)
Feb 08, 2021 6.099 6.218 6.099 6.171 106,202 +0.09(+1.43%)
Feb 05, 2021 6.099 6.139 6.060 6.083 63,122 +0.04(+0.66%)
Feb 04, 2021 6.044 6.084 6.020 6.044 179,790 +0.03(+0.53%)
Feb 03, 2021 5.980 6.012 5.965 6.012 90,814 +0.02(+0.40%)
Feb 02, 2021 5.957 6.028 5.954 5.988 170,663 +0.03(+0.53%)
Feb 01, 2021 5.759 5.957 5.751 5.957 125,206 +0.14(+2.45%)
Jan 29, 2021 5.925 5.925 5.814 5.814 86,982 -0.05(-0.81%)
Jan 28, 2021 5.878 5.917 5.830 5.862 66,622 +0.04(+0.68%)
Jan 27, 2021 5.870 5.909 5.814 5.822 78,806 -0.13(-2.26%)
Jan 26, 2021 6.020 6.020 5.957 5.957 85,288 -0.03(-0.53%)
Jan 25, 2021 5.925 6.004 5.909 5.988 124,533 +0.05(+0.80%)
Jan 22, 2021 5.965 5.965 5.909 5.941 55,168 -0.04(-0.66%)
Jan 21, 2021 5.988 6.036 5.925 5.980 71,163 +0.02(+0.27%)
Jan 20, 2021 5.949 5.988 5.917 5.965 75,813 +0.05(+0.80%)
Jan 19, 2021 5.893 5.917 5.846 5.917 182,498 +0.04(+0.67%)
Jan 15, 2021 5.862 5.885 5.775 5.878 50,623 -0.03(-0.54%)
Jan 14, 2021 5.909 5.961 5.885 5.909 70,987 +0.02(+0.40%)
Jan 13, 2021 5.885 5.925 5.846 5.885 85,623 +0.00(+0.00%)
Jan 12, 2021 5.862 5.957 5.743 5.885 92,598 +0.02(+0.41%)
Jan 11, 2021 5.775 5.917 5.743 5.862 78,497 -0.02(-0.27%)
Jan 08, 2021 5.925 5.925 5.838 5.878 90,390 +0.01(+0.13%)
Jan 07, 2021 5.782 5.917 5.782 5.870 118,081 +0.17(+2.92%)
Jan 06, 2021 5.537 5.767 5.513 5.703 164,355 +0.22(+4.02%)
Jan 05, 2021 5.434 5.505 5.418 5.483 48,941 +0.07(+1.34%)
Jan 04, 2021 5.489 5.537 5.363 5.410 103,857 -0.06(-1.01%)
Dec 31, 2020 5.466 5.466 5.466 22,420 +0.01(+0.15%)
Dec 30, 2020 5.434 5.466 5.434 5.458 22,420 +0.03(+0.58%)
Dec 29, 2020 5.450 5.458 5.386 5.426 57,268 -0.02(-0.29%)
Dec 28, 2020 5.458 5.494 5.418 5.442 64,952 +0.00(+0.00%)
Dec 24, 2020 5.426 5.458 5.402 5.442 41,281 +0.02(+0.44%)
Dec 23, 2020 5.402 5.447 5.394 5.418 91,194 +0.01(+0.15%)
Dec 22, 2020 5.450 5.450 5.386 5.410 71,973 -0.03(-0.58%)
Dec 21, 2020 5.450 5.450 5.355 5.442 72,268 -0.05(-0.87%)
Dec 18, 2020 5.537 5.537 5.466 5.489 60,723 -0.05(-0.86%)
Dec 17, 2020 5.505 5.545 5.496 5.537 52,506 +0.05(+0.87%)
Dec 16, 2020 5.386 5.497 5.386 5.489 39,299 +0.04(+0.80%)
Dec 15, 2020 5.410 5.450 5.386 5.446 43,969 +0.07(+1.25%)
Dec 14, 2020 5.434 5.458 5.360 5.378 88,112 -0.00(-0.07%)
Dec 11, 2020 5.391 5.391 5.329 5.382 31,257 +0.02(+0.29%)
Dec 10, 2020 5.375 5.405 5.336 5.367 26,451 +0.00(+0.00%)
Dec 09, 2020 5.444 5.459 5.336 5.367 75,552 -0.04(-0.71%)
Dec 08, 2020 5.405 5.482 5.398 5.405 110,560 -0.01(-0.14%)
Dec 07, 2020 5.444 5.464 5.405 5.413 44,070 -0.03(-0.56%)
Dec 04, 2020 5.352 5.452 5.352 5.444 46,755 +0.10(+1.87%)
Dec 03, 2020 5.313 5.375 5.313 5.344 40,975 +0.04(+0.72%)
Dec 02, 2020 5.267 5.321 5.267 5.306 42,308 +0.02(+0.29%)
Dec 01, 2020 5.252 5.290 5.232 5.290 52,131 +0.09(+1.77%)
Nov 30, 2020 5.237 5.237 5.167 5.198 56,463 -0.03(-0.49%)
Nov 27, 2020 5.205 5.244 5.205 5.224 42,848 +0.00(+0.05%)
Nov 25, 2020 5.244 5.244 5.198 5.221 45,583 -0.04(-0.73%)
Nov 24, 2020 5.175 5.260 5.175 5.260 47,806 +0.08(+1.63%)
Nov 23, 2020 5.091 5.175 5.091 5.175 94,113 +0.09(+1.81%)
Nov 20, 2020 5.106 5.106 5.060 5.083 151,727 +0.01(+0.27%)
Nov 19, 2020 5.037 5.075 5.028 5.069 18,250 +0.02(+0.49%)
Nov 18, 2020 5.045 5.098 5.009 5.045 59,090 +0.01(+0.15%)
Nov 17, 2020 4.968 5.045 4.968 5.037 19,426 +0.02(+0.31%)
Nov 16, 2020 4.952 5.045 4.926 5.022 95,978 +0.15(+2.99%)
Nov 13, 2020 4.830 4.899 4.830 4.876 58,216 +0.07(+1.44%)
Nov 12, 2020 4.876 4.876 4.791 4.807 29,439 -0.09(-1.88%)
Nov 11, 2020 4.922 4.922 4.876 4.899 54,490 +0.02(+0.31%)
Nov 10, 2020 4.868 4.914 4.853 4.883 31,801 +0.00(+0.00%)
Nov 09, 2020 5.006 5.022 4.799 4.883 119,578 +0.08(+1.65%)
Nov 06, 2020 4.826 4.840 4.737 4.804 61,342 -0.03(-0.69%)
Nov 05, 2020 4.776 4.853 4.760 4.837 37,055 +0.12(+2.61%)
Nov 04, 2020 4.615 4.753 4.615 4.714 60,797 +0.08(+1.82%)
Nov 03, 2020 4.599 4.676 4.599 4.630 28,002 +0.08(+1.86%)
Nov 02, 2020 4.538 4.592 4.507 4.545 51,625 +0.08(+1.72%)
Oct 30, 2020 4.484 4.492 4.446 4.469 74,496 -0.02(-0.34%)
Oct 29, 2020 4.438 4.538 4.423 4.484 33,656 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.461 44,730 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.569 4.588 29,918 -0.03(-0.75%)
Oct 26, 2020 4.707 4.707 4.607 4.622 18,110 -0.11(-2.27%)
Oct 23, 2020 4.745 4.768 4.699 4.730 143,653 -0.03(-0.64%)
Oct 22, 2020 4.730 4.760 4.707 4.760 25,832 -0.00(-0.00%)
Oct 21, 2020 4.768 4.807 4.737 4.760 37,352 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.784 11,427 +0.03(+0.65%)
Oct 19, 2020 4.799 4.814 4.737 4.753 59,100 -0.03(-0.64%)
Oct 16, 2020 4.799 4.860 4.784 4.784 78,143 -0.02(-0.48%)
Oct 15, 2020 4.791 4.807 4.779 4.807 32,055 -0.01(-0.24%)
Oct 14, 2020 4.837 4.868 4.807 4.818 58,043 -0.01(-0.24%)
Oct 13, 2020 4.830 4.830 4.791 4.830 36,470 -0.03(-0.55%)
Oct 12, 2020 4.814 4.876 4.797 4.856 80,523 +0.08(+1.69%)
Oct 09, 2020 4.776 4.799 4.753 4.776 23,573 +0.05(+0.97%)
Oct 08, 2020 4.638 4.745 4.638 4.730 87,766 +0.05(+1.15%)
Oct 07, 2020 4.615 4.676 4.599 4.676 78,726 +0.08(+1.67%)
Oct 06, 2020 4.607 4.668 4.589 4.599 303,402 +0.00(+0.00%)
Oct 05, 2020 4.592 4.676 4.561 4.599 486,049 +0.01(+0.17%)
Oct 02, 2020 4.522 4.592 4.522 4.592 38,159 +0.02(+0.50%)
Oct 01, 2020 4.607 4.607 4.515 4.569 48,916 +0.00(+0.00%)
Sep 30, 2020 4.569 4.622 4.538 4.569 50,268 +0.01(+0.17%)
Sep 29, 2020 4.607 4.607 4.553 4.561 29,355 -0.02(-0.45%)
Sep 28, 2020 4.553 4.607 4.553 4.581 87,446 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,388 +0.02(+0.51%)
Sep 24, 2020 4.492 4.522 4.453 4.499 18,742 +0.00(+0.00%)
Sep 23, 2020 4.592 4.607 4.492 4.499 56,737 -0.11(-2.33%)
Sep 22, 2020 4.584 4.607 4.576 4.607 39,951 +0.00(+0.00%)
Sep 21, 2020 4.653 4.661 4.569 4.607 134,389 -0.13(-2.76%)
Sep 18, 2020 4.776 4.784 4.707 4.737 34,122 -0.05(-1.12%)
Sep 17, 2020 4.753 4.791 4.730 4.791 52,319 -0.02(-0.32%)
Sep 16, 2020 4.784 4.837 4.784 4.807 42,194 +0.02(+0.32%)
Sep 15, 2020 4.768 4.814 4.761 4.791 31,334 +0.04(+0.81%)
Sep 14, 2020 4.707 4.776 4.699 4.753 56,520 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.618 4.655 60,967 +0.02(+0.33%)
Sep 10, 2020 4.693 4.704 4.633 4.640 53,159 -0.05(-1.13%)
Sep 09, 2020 4.678 4.701 4.663 4.693 38,959 +0.08(+1.63%)
Sep 08, 2020 4.618 4.663 4.580 4.618 96,960 -0.09(-1.92%)
Sep 04, 2020 4.746 4.746 4.602 4.708 210,336 +0.05(+0.97%)
Sep 03, 2020 4.784 4.806 4.648 4.663 99,714 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.731 4.806 56,505 +0.06(+1.27%)
Sep 01, 2020 4.723 4.761 4.708 4.746 50,910 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.731 4.731 10,359 -0.02(-0.48%)
Aug 28, 2020 4.701 4.753 4.701 4.753 42,279 +0.04(+0.80%)
Aug 27, 2020 4.731 4.731 4.678 4.716 62,765 +0.02(+0.32%)
Aug 26, 2020 4.693 4.708 4.663 4.701 50,678 -0.01(-0.16%)
Aug 25, 2020 4.716 4.730 4.663 4.708 43,310 -0.01(-0.16%)
Aug 24, 2020 4.753 4.791 4.693 4.716 54,621 +0.00(+0.00%)
Aug 21, 2020 4.716 4.731 4.693 4.716 32,604 -0.02(-0.48%)
Aug 20, 2020 4.708 4.738 4.678 4.738 85,626 -0.02(-0.48%)
Aug 19, 2020 4.784 4.791 4.738 4.761 69,592 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.784 4.791 116,709 -0.04(-0.78%)
Aug 17, 2020 4.863 4.863 4.806 4.829 108,138 +0.02(+0.31%)
Aug 14, 2020 4.821 4.833 4.791 4.814 49,171 -0.02(-0.39%)
Aug 13, 2020 4.844 4.897 4.806 4.833 57,285 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.844 4.882 42,767 +0.02(+0.31%)
Aug 11, 2020 4.965 4.965 4.867 4.867 83,740 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.842 4.912 68,878 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,943 +0.00(+0.00%)
Aug 06, 2020 4.806 4.836 4.772 4.836 68,959 +0.02(+0.47%)
Aug 05, 2020 4.776 4.814 4.768 4.814 54,279 +0.07(+1.51%)
Aug 04, 2020 4.738 4.746 4.701 4.742 60,321 +0.02(+0.40%)
Aug 03, 2020 4.708 4.761 4.708 4.723 32,389 +0.07(+1.46%)
Jul 31, 2020 4.670 4.693 4.633 4.655 65,340 -0.05(-0.96%)
Jul 30, 2020 4.678 4.716 4.648 4.701 71,909 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.702 4.753 78,569 +0.04(+0.80%)
Jul 28, 2020 4.731 4.731 4.685 4.716 107,080 -0.01(-0.16%)
Jul 27, 2020 4.648 4.723 4.648 4.723 66,982 +0.11(+2.46%)
Jul 24, 2020 4.641 4.665 4.610 4.610 38,833 -0.04(-0.81%)
Jul 23, 2020 4.685 4.738 4.625 4.648 150,259 -0.06(-1.28%)
Jul 22, 2020 4.663 4.716 4.663 4.708 110,797 +0.03(+0.65%)
Jul 21, 2020 4.595 4.735 4.595 4.678 231,780 +0.10(+2.14%)
Jul 20, 2020 4.542 4.648 4.504 4.580 91,372 +0.01(+0.13%)
Jul 17, 2020 4.535 4.602 4.535 4.574 12,060 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.535 4.565 25,037 -0.02(-0.33%)
Jul 15, 2020 4.542 4.587 4.542 4.580 48,719 +0.11(+2.36%)
Jul 14, 2020 4.399 4.489 4.399 4.474 65,164 +0.05(+1.19%)
Jul 13, 2020 4.535 4.542 4.421 4.421 59,841 -0.06(-1.35%)
Jul 10, 2020 4.444 4.482 4.378 4.482 235,253 +0.05(+1.02%)
Jul 09, 2020 4.527 4.535 4.414 4.436 55,413 -0.07(-1.51%)
Jul 08, 2020 4.489 4.565 4.452 4.504 115,197 +0.04(+0.84%)
Jul 07, 2020 4.467 4.489 4.467 4.467 26,753 -0.02(-0.34%)
Jul 06, 2020 4.504 4.515 4.459 4.482 29,025 +0.04(+0.85%)
Jul 02, 2020 4.467 4.474 4.429 4.444 47,713 +0.00(+0.00%)
Jul 01, 2020 4.444 4.452 4.369 4.444 59,355 -0.01(-0.17%)
Jun 30, 2020 4.361 4.459 4.361 4.452 41,905 +0.08(+1.90%)
Jun 29, 2020 4.346 4.384 4.308 4.369 36,873 +0.05(+1.22%)
Jun 26, 2020 4.376 4.384 4.316 4.316 29,423 -0.09(-2.05%)
Jun 25, 2020 4.346 4.406 4.312 4.406 47,929 +0.04(+0.86%)
Jun 24, 2020 4.444 4.444 4.331 4.369 19,973 -0.10(-2.20%)
Jun 23, 2020 4.489 4.519 4.459 4.467 41,147 +0.02(+0.34%)
Jun 22, 2020 4.429 4.459 4.391 4.452 36,169 +0.03(+0.68%)
Jun 19, 2020 4.421 4.489 4.399 4.421 56,858 -0.00(-0.09%)
Jun 18, 2020 4.452 4.452 4.406 4.425 56,105 -0.03(-0.59%)
Jun 17, 2020 4.512 4.519 4.452 4.452 44,448 -0.04(-0.84%)
Jun 16, 2020 4.519 4.581 4.452 4.489 103,368 +0.05(+1.02%)
Jun 15, 2020 4.240 4.459 4.240 4.444 39,311 +0.06(+1.38%)
Jun 12, 2020 4.444 4.497 4.316 4.384 93,438 +0.01(+0.33%)
Jun 11, 2020 4.473 4.547 4.332 4.369 106,567 -0.27(-5.75%)
Jun 10, 2020 4.680 4.690 4.621 4.636 100,430 -0.06(-1.26%)
Jun 09, 2020 4.680 4.710 4.633 4.695 65,989 -0.04(-0.78%)
Jun 08, 2020 4.688 4.736 4.658 4.732 112,915 +0.11(+2.40%)
Jun 05, 2020 4.613 4.658 4.613 4.621 145,841 +0.14(+3.14%)
Jun 04, 2020 4.488 4.517 4.443 4.480 108,203 -0.01(-0.33%)
Jun 03, 2020 4.480 4.495 4.421 4.495 63,241 +0.07(+1.68%)
Jun 02, 2020 4.414 4.421 4.362 4.421 66,067 +0.03(+0.67%)
Jun 01, 2020 4.332 4.406 4.310 4.391 46,161 +0.05(+1.19%)
May 29, 2020 4.302 4.347 4.302 4.340 15,664 +0.01(+0.34%)
May 28, 2020 4.362 4.388 4.273 4.325 94,963 -0.03(-0.68%)
May 27, 2020 4.362 4.377 4.258 4.354 214,822 +0.05(+1.20%)
May 26, 2020 4.302 4.347 4.273 4.302 124,365 +0.07(+1.75%)
May 22, 2020 4.269 4.269 4.221 4.228 17,825 -0.04(-1.04%)
May 21, 2020 4.268 4.288 4.247 4.273 35,958 +0.01(+0.28%)
May 20, 2020 4.295 4.340 4.255 4.261 96,880 +0.01(+0.24%)
May 19, 2020 4.199 4.310 4.186 4.251 47,603 +0.05(+1.23%)
May 18, 2020 4.051 4.228 4.051 4.199 48,349 +0.16(+3.86%)
May 15, 2020 3.947 4.051 3.895 4.043 42,267 +0.01(+0.17%)
May 14, 2020 3.969 4.036 3.910 4.036 23,905 +0.04(+0.93%)
May 13, 2020 4.094 4.117 3.995 3.999 40,033 -0.16(-3.74%)
May 12, 2020 4.251 4.251 4.147 4.154 27,516 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.177 4.236 30,539 -0.01(-0.17%)
May 08, 2020 4.184 4.243 4.162 4.243 62,117 +0.13(+3.24%)
May 07, 2020 4.080 4.147 4.080 4.110 34,802 +0.05(+1.28%)
May 06, 2020 4.110 4.117 4.036 4.058 41,135 -0.05(-1.26%)
May 05, 2020 4.117 4.177 4.095 4.110 40,145 +0.04(+0.91%)
May 04, 2020 3.999 4.073 3.983 4.073 94,852 +0.01(+0.18%)
May 01, 2020 4.110 4.110 4.036 4.066 60,902 -0.12(-2.83%)
Apr 30, 2020 4.228 4.276 4.177 4.184 240,328 -0.12(-2.75%)
Apr 29, 2020 4.214 4.317 4.199 4.302 101,836 +0.19(+4.50%)
Apr 28, 2020 4.162 4.169 4.117 4.117 77,216 +0.03(+0.72%)
Apr 27, 2020 4.073 4.091 4.066 4.088 45,955 +0.04(+1.10%)
Apr 24, 2020 4.028 4.051 3.984 4.043 69,950 +0.05(+1.30%)
Apr 23, 2020 3.991 4.064 3.977 3.991 38,626 +0.02(+0.56%)
Apr 22, 2020 3.969 3.999 3.954 3.969 91,021 +0.05(+1.32%)
Apr 21, 2020 3.888 3.917 3.880 3.917 22,438 -0.08(-2.04%)
Apr 20, 2020 3.999 4.043 3.932 3.999 37,513 -0.04(-0.92%)
Apr 17, 2020 3.999 4.058 3.984 4.036 33,759 +0.02(+0.55%)
Apr 16, 2020 3.954 4.014 3.918 4.014 51,761 +0.06(+1.50%)
Apr 15, 2020 3.954 3.999 3.928 3.954 26,506 -0.16(-3.78%)
Apr 14, 2020 4.073 4.139 4.036 4.110 42,599 +0.13(+3.16%)
Apr 13, 2020 4.073 4.073 3.954 3.984 57,837 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.051 165,287 +0.16(+4.19%)
Apr 08, 2020 3.799 3.910 3.799 3.888 79,782 +0.09(+2.34%)
Apr 07, 2020 3.873 3.954 3.747 3.799 100,855 +0.12(+3.22%)
Apr 06, 2020 3.562 3.722 3.562 3.680 30,472 +0.19(+5.52%)
Apr 03, 2020 3.488 3.595 3.444 3.488 81,563 -0.04(-1.05%)
Apr 02, 2020 3.421 3.592 3.421 3.525 48,249 +0.01(+0.21%)
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.