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
)
7.770
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2019
4.349
4.349
4.314
4.335
49,624
-0.04(-0.94%)
May 30, 2019
4.369
4.397
4.369
4.376
20,647
+0.02(+0.47%)
May 29, 2019
4.431
4.466
4.349
4.356
58,653
-0.07(-1.56%)
May 28, 2019
4.480
4.480
4.424
4.424
37,394
-0.06(-1.23%)
May 24, 2019
4.555
4.568
4.438
4.480
84,884
-0.04(-0.88%)
May 23, 2019
4.542
4.555
4.514
4.519
72,960
-0.06(-1.39%)
May 22, 2019
4.597
4.617
4.583
4.583
40,972
-0.03(-0.75%)
May 21, 2019
4.597
4.617
4.558
4.617
55,736
+0.06(+1.36%)
May 20, 2019
4.590
4.593
4.514
4.555
50,486
-0.04(-0.90%)
May 17, 2019
4.611
4.645
4.593
4.597
44,401
-0.03(-0.74%)
May 16, 2019
4.617
4.650
4.604
4.631
95,916
+0.01(+0.30%)
May 15, 2019
4.611
4.637
4.576
4.617
268,864
-0.03(-0.59%)
May 14, 2019
4.659
4.679
4.597
4.645
61,338
+0.03(+0.60%)
May 13, 2019
4.700
4.700
4.617
4.617
33,535
-0.12(-2.62%)
May 10, 2019
4.724
4.742
4.696
4.742
21,620
-0.01(-0.15%)
May 09, 2019
4.769
4.770
4.716
4.748
70,031
-0.03(-0.72%)
May 08, 2019
4.797
4.824
4.783
4.783
71,458
+0.00(+0.00%)
May 07, 2019
4.797
4.803
4.755
4.783
78,678
-0.07(-1.42%)
May 06, 2019
4.790
4.852
4.790
4.852
75,113
+0.03(+0.57%)
May 03, 2019
4.797
4.824
4.779
4.824
54,413
+0.06(+1.16%)
May 02, 2019
4.817
4.817
4.673
4.769
259,486
-0.05(-1.00%)
May 01, 2019
4.831
4.848
4.804
4.817
39,538
-0.01(-0.29%)
Apr 30, 2019
4.831
4.834
4.810
4.831
25,310
-0.01(-0.14%)
Apr 29, 2019
4.845
4.845
4.810
4.838
38,798
-0.02(-0.43%)
Apr 26, 2019
4.852
4.866
4.817
4.859
84,594
-0.03(-0.56%)
Apr 25, 2019
4.900
4.921
4.878
4.886
34,226
-0.01(-0.28%)
Apr 24, 2019
4.845
4.900
4.797
4.900
53,149
+0.03(+0.71%)
Apr 23, 2019
4.866
4.883
4.852
4.866
45,106
-0.01(-0.14%)
Apr 22, 2019
4.893
4.893
4.804
4.872
162,383
-0.01(-0.29%)
Apr 18, 2019
4.866
4.914
4.845
4.886
83,868
-0.01(-0.14%)
Apr 17, 2019
4.845
4.917
4.845
4.893
62,527
-0.00(-0.07%)
Apr 16, 2019
4.852
4.907
4.824
4.897
107,101
+0.02(+0.35%)
Apr 15, 2019
4.886
4.886
4.838
4.879
27,891
-0.02(-0.42%)
Apr 12, 2019
4.866
4.900
4.824
4.900
69,793
+0.04(+0.85%)
Apr 11, 2019
4.838
4.872
4.838
4.859
64,124
+0.00(+0.10%)
Apr 10, 2019
4.838
4.859
4.835
4.854
42,234
+0.01(+0.18%)
Apr 09, 2019
4.852
4.852
4.807
4.845
46,075
-0.01(-0.14%)
Apr 08, 2019
4.810
4.859
4.797
4.852
54,774
+0.04(+0.87%)
Apr 05, 2019
4.783
4.810
4.783
4.810
46,867
+0.03(+0.71%)
Apr 04, 2019
4.791
4.797
4.773
4.776
18,335
-0.01(-0.29%)
Apr 03, 2019
4.728
4.817
4.728
4.790
81,518
+0.06(+1.16%)
Apr 02, 2019
4.728
4.762
4.707
4.735
845,685
+0.01(+0.29%)
Apr 01, 2019
4.707
4.762
4.707
4.721
388,115
+0.00(+0.00%)
Mar 29, 2019
4.679
4.721
4.679
4.721
121,305
+0.06(+1.18%)
Mar 28, 2019
4.638
4.679
4.638
4.666
38,470
+0.01(+0.15%)
Mar 27, 2019
4.679
4.689
4.641
4.659
38,920
-0.01(-0.15%)
Mar 26, 2019
4.625
4.704
4.625
4.666
60,881
+0.01(+0.30%)
Mar 25, 2019
4.638
4.652
4.604
4.652
54,373
-0.01(-0.30%)
Mar 22, 2019
4.742
4.748
4.659
4.666
45,852
-0.08(-1.60%)
Mar 21, 2019
4.693
4.748
4.673
4.742
151,431
+0.04(+0.88%)
Mar 20, 2019
4.735
4.742
4.700
4.700
31,725
-0.03(-0.60%)
Mar 19, 2019
4.742
4.762
4.714
4.729
19,101
+0.01(+0.17%)
Mar 18, 2019
4.721
4.769
4.721
4.721
49,440
+0.01(+0.29%)
Mar 15, 2019
4.741
4.741
4.661
4.707
53,687
+0.02(+0.44%)
Mar 14, 2019
4.769
4.776
4.679
4.686
77,378
-0.00(-0.01%)
Mar 13, 2019
4.639
4.693
4.639
4.687
57,322
+0.03(+0.73%)
Mar 12, 2019
4.646
4.660
4.626
4.653
31,448
+0.03(+0.73%)
Mar 11, 2019
4.599
4.639
4.599
4.619
62,650
+0.05(+1.04%)
Mar 08, 2019
4.585
4.585
4.565
4.572
44,443
-0.01(-0.30%)
Mar 07, 2019
4.612
4.622
4.551
4.585
68,994
-0.02(-0.44%)
Mar 06, 2019
4.673
4.731
4.605
4.605
129,143
-0.09(-1.95%)
Mar 05, 2019
4.707
4.707
4.687
4.697
37,316
-0.02(-0.36%)
Mar 04, 2019
4.768
4.768
4.673
4.714
277,429
+0.01(+0.14%)
Mar 01, 2019
4.721
4.734
4.687
4.707
38,389
+0.03(+0.58%)
Feb 28, 2019
4.673
4.690
4.673
4.680
51,207
-0.02(-0.43%)
Feb 27, 2019
4.687
4.714
4.680
4.700
38,081
+0.01(+0.29%)
Feb 26, 2019
4.693
4.723
4.687
4.687
48,327
-0.01(-0.29%)
Feb 25, 2019
4.707
4.856
4.700
4.700
390,446
+0.01(+0.14%)
Feb 22, 2019
4.687
4.721
4.673
4.693
56,699
+0.01(+0.29%)
Feb 21, 2019
4.707
4.714
4.674
4.680
101,814
-0.03(-0.58%)
Feb 20, 2019
4.653
4.741
4.639
4.707
106,436
+0.07(+1.61%)
Feb 19, 2019
4.599
4.638
4.592
4.632
66,227
+0.03(+0.59%)
Feb 15, 2019
4.605
4.605
4.592
4.605
36,913
+0.01(+0.29%)
Feb 14, 2019
4.538
4.592
4.538
4.592
25,517
+0.03(+0.74%)
Feb 13, 2019
4.538
4.572
4.538
4.558
57,673
+0.01(+0.30%)
Feb 12, 2019
4.517
4.565
4.517
4.544
24,757
+0.04(+0.90%)
Feb 11, 2019
4.511
4.511
4.483
4.504
32,787
+0.01(+0.15%)
Feb 08, 2019
4.497
4.504
4.470
4.497
27,758
-0.00(-0.08%)
Feb 07, 2019
4.544
4.544
4.477
4.500
152,489
-0.05(-1.12%)
Feb 06, 2019
4.524
4.551
4.524
4.551
41,703
+0.03(+0.60%)
Feb 05, 2019
4.517
4.543
4.511
4.524
33,168
+0.01(+0.30%)
Feb 04, 2019
4.504
4.511
4.482
4.511
20,125
+0.04(+0.91%)
Feb 01, 2019
4.483
4.497
4.470
4.470
78,994
+0.01(+0.23%)
Jan 31, 2019
4.443
4.474
4.443
4.460
106,616
+0.02(+0.38%)
Jan 30, 2019
4.389
4.483
4.389
4.443
92,732
+0.03(+0.77%)
Jan 29, 2019
4.402
4.409
4.389
4.409
88,389
+0.02(+0.46%)
Jan 28, 2019
4.375
4.395
4.368
4.389
50,078
+0.01(+0.15%)
Jan 25, 2019
4.362
4.389
4.362
4.382
44,739
+0.09(+2.05%)
Jan 24, 2019
4.301
4.321
4.294
4.294
65,316
+0.01(+0.32%)
Jan 23, 2019
4.307
4.307
4.267
4.280
124,237
-0.02(-0.47%)
Jan 22, 2019
4.389
4.389
4.294
4.301
101,082
-0.06(-1.40%)
Jan 18, 2019
4.321
4.395
4.321
4.362
143,962
+0.05(+1.26%)
Jan 17, 2019
4.287
4.321
4.280
4.307
49,487
+0.01(+0.16%)
Jan 16, 2019
4.294
4.314
4.294
4.301
59,799
+0.01(+0.32%)
Jan 15, 2019
4.294
4.294
4.260
4.287
89,751
+0.01(+0.32%)
Jan 14, 2019
4.301
4.301
4.260
4.274
74,733
-0.03(-0.63%)
Jan 11, 2019
4.280
4.301
4.253
4.301
210,111
+0.03(+0.79%)
Jan 10, 2019
4.219
4.274
4.219
4.267
56,916
+0.04(+0.96%)
Jan 09, 2019
4.192
4.253
4.192
4.226
101,371
+0.06(+1.46%)
Jan 08, 2019
4.097
4.219
4.097
4.165
97,920
+0.07(+1.65%)
Jan 07, 2019
4.023
4.125
4.023
4.097
145,495
+0.08(+2.02%)
Jan 04, 2019
3.969
4.023
3.969
4.016
121,223
+0.08(+2.07%)
Jan 03, 2019
3.969
4.003
3.928
3.935
283,759
-0.05(-1.19%)
Jan 02, 2019
3.901
4.016
3.874
3.982
76,722
+0.07(+1.73%)
Dec 31, 2018
3.935
4.030
3.894
3.915
344,771
+0.01(+0.17%)
Dec 28, 2018
3.887
3.942
3.874
3.908
192,392
+0.05(+1.23%)
Dec 27, 2018
3.854
3.894
3.820
3.860
117,052
-0.02(-0.52%)
Dec 26, 2018
3.759
3.928
3.739
3.881
112,430
+0.15(+3.99%)
Dec 24, 2018
3.732
3.745
3.698
3.732
53,893
+0.00(+0.00%)
Dec 21, 2018
3.854
3.894
3.732
3.732
125,948
-0.08(-2.13%)
Dec 20, 2018
3.942
3.955
3.752
3.813
340,037
-0.14(-3.60%)
Dec 19, 2018
4.043
4.043
3.945
3.955
190,805
-0.03(-0.68%)
Dec 18, 2018
4.036
4.043
3.982
3.982
90,176
-0.01(-0.34%)
Dec 17, 2018
4.077
4.077
3.969
3.996
169,441
-0.08(-1.99%)
Dec 14, 2018
4.111
4.158
4.064
4.077
208,930
-0.07(-1.79%)
Dec 13, 2018
4.206
4.226
4.138
4.152
673,957
+0.01(+0.36%)
Dec 12, 2018
4.117
4.150
4.092
4.137
71,764
+0.04(+0.94%)
Dec 11, 2018
4.130
4.160
4.092
4.098
66,117
-0.02(-0.47%)
Dec 10, 2018
4.163
4.168
4.072
4.117
114,969
-0.03(-0.78%)
Dec 07, 2018
4.201
4.246
4.150
4.150
129,694
-0.06(-1.53%)
Dec 06, 2018
4.227
4.237
4.150
4.214
143,736
-0.07(-1.66%)
Dec 04, 2018
4.369
4.369
4.279
4.285
70,812
-0.10(-2.35%)
Dec 03, 2018
4.408
4.427
4.350
4.388
84,882
+0.05(+1.04%)
Nov 30, 2018
4.350
4.350
4.317
4.343
37,033
+0.01(+0.15%)
Nov 29, 2018
4.369
4.375
4.311
4.337
61,147
-0.05(-1.03%)
Nov 28, 2018
4.292
4.382
4.266
4.382
156,876
+0.07(+1.65%)
Nov 27, 2018
4.317
4.330
4.266
4.311
82,183
+0.01(+0.15%)
Nov 26, 2018
4.285
4.343
4.285
4.305
48,617
+0.03(+0.76%)
Nov 23, 2018
4.266
4.285
4.246
4.272
64,924
-0.01(-0.15%)
Nov 21, 2018
4.279
4.279
4.279
0
+0.01(+0.30%)
Nov 20, 2018
4.311
4.317
4.266
4.266
59,721
-0.08(-1.78%)
Nov 19, 2018
4.369
4.395
4.343
4.343
36,807
-0.03(-0.59%)
Nov 16, 2018
4.356
4.388
4.356
4.369
32,074
+0.01(+0.30%)
Nov 15, 2018
4.337
4.375
4.326
4.356
61,019
+0.00(+0.07%)
Nov 14, 2018
4.447
4.447
4.330
4.353
94,687
-0.02(-0.52%)
Nov 13, 2018
4.450
4.450
4.376
4.376
37,727
-0.06(-1.31%)
Nov 12, 2018
4.485
4.485
4.414
4.434
61,292
-0.05(-1.15%)
Nov 09, 2018
4.518
4.537
4.479
4.485
40,907
-0.05(-1.14%)
Nov 08, 2018
4.530
4.550
4.518
4.537
29,908
+0.00(+0.00%)
Nov 07, 2018
4.511
4.537
4.485
4.537
38,775
+0.05(+1.15%)
Nov 06, 2018
4.466
4.505
4.466
4.485
54,857
-0.01(-0.14%)
Nov 05, 2018
4.447
4.492
4.447
4.492
40,866
+0.04(+0.87%)
Nov 02, 2018
4.479
4.498
4.434
4.453
46,640
-0.01(-0.14%)
Nov 01, 2018
4.330
4.459
4.324
4.459
40,296
+0.13(+2.98%)
Oct 31, 2018
4.343
4.350
4.317
4.330
53,986
+0.02(+0.45%)
Oct 30, 2018
4.298
4.317
4.292
4.311
45,751
+0.03(+0.60%)
Oct 29, 2018
4.337
4.376
4.266
4.285
84,220
-0.04(-0.90%)
Oct 26, 2018
4.350
4.350
4.292
4.324
91,421
-0.08(-1.90%)
Oct 25, 2018
4.388
4.421
4.388
4.408
66,667
+0.05(+1.04%)
Oct 24, 2018
4.453
4.459
4.363
4.363
261,397
-0.09(-1.96%)
Oct 23, 2018
4.408
4.466
4.395
4.450
84,214
-0.03(-0.65%)
Oct 22, 2018
4.530
4.530
4.479
4.479
32,590
-0.06(-1.28%)
Oct 19, 2018
4.505
4.537
4.489
4.537
24,482
+0.05(+1.15%)
Oct 18, 2018
4.524
4.543
4.485
4.485
33,128
-0.06(-1.28%)
Oct 17, 2018
4.537
4.550
4.505
4.543
47,074
+0.00(+0.00%)
Oct 16, 2018
4.505
4.543
4.505
4.543
101,711
+0.06(+1.44%)
Oct 15, 2018
4.453
4.524
4.453
4.479
97,196
+0.03(+0.58%)
Oct 12, 2018
4.524
4.524
4.408
4.453
102,268
-0.01(-0.14%)
Oct 11, 2018
4.518
4.520
4.440
4.459
133,483
-0.05(-1.00%)
Oct 10, 2018
4.537
4.590
4.499
4.505
204,432
-0.07(-1.55%)
Oct 09, 2018
4.576
4.576
4.569
4.576
60,615
+0.01(+0.14%)
Oct 08, 2018
4.589
4.601
4.547
4.569
88,826
-0.03(-0.70%)
Oct 05, 2018
4.724
4.724
4.595
4.601
114,354
-0.11(-2.33%)
Oct 04, 2018
4.743
4.743
4.692
4.711
323,015
-0.06(-1.22%)
Oct 03, 2018
4.763
4.769
4.731
4.769
74,630
+0.03(+0.64%)
Oct 02, 2018
4.743
4.756
4.737
4.739
38,169
-0.01(-0.25%)
Oct 01, 2018
4.756
4.789
4.743
4.751
132,004
-0.01(-0.25%)
Sep 28, 2018
4.731
4.766
4.721
4.763
38,118
+0.02(+0.41%)
Sep 27, 2018
4.769
4.769
4.743
4.743
68,854
-0.03(-0.68%)
Sep 26, 2018
4.801
4.814
4.746
4.776
31,686
+0.00(+0.00%)
Sep 25, 2018
4.801
4.801
4.776
4.776
62,118
-0.01(-0.14%)
Sep 24, 2018
4.814
4.828
4.776
4.782
24,156
-0.03(-0.54%)
Sep 21, 2018
4.782
4.821
4.782
4.808
18,284
+0.00(+0.00%)
Sep 20, 2018
4.769
4.814
4.752
4.808
31,681
+0.05(+1.09%)
Sep 19, 2018
4.769
4.769
4.756
4.756
43,273
-0.01(-0.14%)
Sep 18, 2018
4.743
4.763
4.739
4.763
75,205
+0.02(+0.38%)
Sep 17, 2018
4.743
4.750
4.731
4.745
35,033
-0.01(-0.24%)
Sep 14, 2018
4.737
4.763
4.711
4.756
78,250
+0.00(+0.00%)
Sep 13, 2018
4.840
4.843
4.753
4.756
79,047
-0.01(-0.28%)
Sep 12, 2018
4.771
4.779
4.760
4.770
4,810
+0.01(+0.13%)
Sep 11, 2018
4.751
4.789
4.738
4.764
24,554
-0.01(-0.13%)
Sep 10, 2018
4.783
4.802
4.764
4.770
37,378
-0.01(-0.13%)
Sep 07, 2018
4.789
4.789
4.745
4.776
54,391
-0.03(-0.53%)
Sep 06, 2018
4.846
4.852
4.795
4.802
32,663
-0.03(-0.53%)
Sep 05, 2018
4.827
4.865
4.827
4.827
43,112
-0.03(-0.65%)
Sep 04, 2018
4.878
4.884
4.833
4.859
59,016
-0.04(-0.78%)
Aug 31, 2018
4.897
4.897
4.897
0
-0.01(-0.13%)
Aug 30, 2018
4.916
4.941
4.871
4.903
97,428
-0.04(-0.77%)
Aug 29, 2018
4.935
4.955
4.935
4.941
14,266
-0.01(-0.13%)
Aug 28, 2018
4.947
4.954
4.922
4.947
53,125
-0.02(-0.38%)
Aug 27, 2018
4.969
4.969
4.935
4.967
35,988
+0.03(+0.51%)
Aug 24, 2018
4.947
4.954
4.890
4.941
82,138
+0.03(+0.52%)
Aug 23, 2018
4.941
4.947
4.916
4.916
47,549
-0.03(-0.64%)
Aug 22, 2018
4.935
4.947
4.897
4.947
28,929
+0.01(+0.26%)
Aug 21, 2018
4.935
4.941
4.871
4.935
43,182
+0.04(+0.78%)
Aug 20, 2018
4.916
4.916
4.865
4.897
51,812
+0.00(+0.00%)
Aug 17, 2018
4.878
4.897
4.865
4.897
71,575
+0.01(+0.13%)
Aug 16, 2018
4.865
4.890
4.815
4.890
23,593
+0.04(+0.92%)
Aug 15, 2018
4.821
4.865
4.814
4.846
52,017
-0.06(-1.29%)
Aug 14, 2018
4.840
4.909
4.821
4.909
52,351
+0.04(+0.85%)
Aug 13, 2018
4.865
4.890
4.850
4.868
52,486
-0.02(-0.45%)
Aug 10, 2018
4.903
4.909
4.884
4.890
13,558
+0.00(+0.00%)
Aug 09, 2018
4.890
4.916
4.878
4.890
174,074
-0.02(-0.39%)
Aug 08, 2018
4.852
4.912
4.852
4.909
64,952
+0.03(+0.65%)
Aug 07, 2018
4.909
4.909
4.871
4.878
210,984
-0.04(-0.90%)
Aug 06, 2018
4.960
5.014
4.878
4.922
369,044
-0.04(-0.77%)
Aug 03, 2018
4.903
4.960
4.903
4.960
52,026
+0.04(+0.90%)
Aug 02, 2018
4.903
4.916
4.884
4.916
106,121
-0.02(-0.39%)
Aug 01, 2018
4.979
4.979
4.890
4.935
19,284
+0.00(+0.00%)
Jul 31, 2018
4.941
4.954
4.916
4.935
45,442
+0.02(+0.39%)
Jul 30, 2018
4.896
4.944
4.896
4.916
52,910
-0.01(-0.13%)
Jul 27, 2018
4.979
4.979
4.903
4.922
50,922
-0.03(-0.64%)
Jul 26, 2018
4.916
4.954
4.916
4.954
15,754
+0.06(+1.16%)
Jul 25, 2018
4.947
4.953
4.878
4.897
177,788
-0.05(-0.96%)
Jul 24, 2018
4.988
4.992
4.941
4.944
43,068
-0.05(-0.95%)
Jul 23, 2018
4.973
4.992
4.960
4.992
53,197
+0.00(+0.00%)
Jul 20, 2018
5.024
5.024
4.973
4.992
23,459
-0.03(-0.51%)
Jul 19, 2018
4.998
5.017
4.973
5.017
37,561
+0.04(+0.76%)
Jul 18, 2018
4.979
4.997
4.960
4.979
75,712
-0.01(-0.25%)
Jul 17, 2018
4.960
5.005
4.954
4.992
53,929
+0.04(+0.77%)
Jul 16, 2018
4.992
4.998
4.954
4.954
35,051
-0.05(-0.96%)
Jul 13, 2018
4.989
5.005
4.986
5.002
42,037
+0.02(+0.46%)
Jul 12, 2018
4.987
4.987
4.960
4.979
91,681
+0.00(+0.00%)
Jul 11, 2018
4.967
4.979
4.947
4.979
34,938
-0.03(-0.51%)
Jul 10, 2018
4.992
5.030
4.986
5.005
307,516
+0.01(+0.25%)
Jul 09, 2018
4.960
5.036
4.947
4.992
340,321
+0.01(+0.25%)
Jul 06, 2018
4.960
4.997
4.953
4.979
251,619
+0.03(+0.64%)
Jul 05, 2018
4.941
4.954
4.935
4.947
50,781
+0.01(+0.26%)
Jul 03, 2018
4.935
4.935
4.935
0
+0.01(+0.13%)
Jul 02, 2018
4.935
4.992
4.885
4.928
248,060
-0.03(-0.64%)
Jun 29, 2018
4.922
4.979
4.922
4.960
28,467
+0.03(+0.64%)
Jun 28, 2018
4.941
4.941
4.884
4.928
143,810
+0.00(+0.00%)
Jun 27, 2018
4.999
5.005
4.928
4.928
83,534
-0.06(-1.14%)
Jun 26, 2018
5.005
5.005
4.979
4.986
97,511
+0.01(+0.13%)
Jun 25, 2018
5.062
5.062
4.968
4.979
196,857
-0.06(-1.26%)
Jun 22, 2018
5.087
5.100
5.030
5.043
370,692
+0.02(+0.38%)
Jun 21, 2018
5.062
5.081
5.024
5.024
80,398
-0.04(-0.88%)
Jun 20, 2018
5.036
5.087
5.036
5.068
63,711
+0.05(+1.01%)
Jun 19, 2018
5.036
5.048
5.011
5.017
137,517
-0.03(-0.63%)
Jun 18, 2018
5.062
5.062
5.035
5.049
132,038
-0.01(-0.25%)
Jun 15, 2018
5.087
5.049
5.062
66,311
-0.03(-0.50%)
Jun 14, 2018
5.176
5.176
5.074
5.087
198,110
+0.03(+0.61%)
Jun 13, 2018
5.062
5.087
5.018
5.056
252,091
+0.01(+0.25%)
Jun 12, 2018
5.044
5.062
5.030
5.043
555,958
-0.01(-0.12%)
Jun 11, 2018
5.037
5.068
5.031
5.050
157,825
+0.01(+0.25%)
Jun 08, 2018
5.058
5.058
5.037
5.037
51,332
+0.00(+0.00%)
Jun 07, 2018
5.056
5.056
5.031
5.037
49,911
-0.01(-0.12%)
Jun 06, 2018
5.068
5.068
5.037
5.043
75,231
+0.01(+0.12%)
Jun 05, 2018
5.025
5.043
5.006
5.037
197,952
+0.04(+0.87%)
Jun 04, 2018
4.969
4.999
4.969
4.994
41,585
+0.01(+0.19%)
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
.