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
(NY:
SPRU
)
3.000
+0.030 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
3.000
3.020
2.980
3.000
25,281
+0.03(+1.01%)
Aug 22, 2024
3.030
3.030
2.970
2.970
57,985
-0.04(-1.33%)
Aug 21, 2024
3.050
3.050
2.960
3.010
80,723
-0.03(-0.99%)
Aug 20, 2024
3.160
3.160
3.000
3.040
21,299
-0.11(-3.49%)
Aug 19, 2024
2.990
3.170
2.990
3.150
39,061
+0.13(+4.30%)
Aug 16, 2024
3.040
3.100
2.980
3.020
55,054
-0.05(-1.63%)
Aug 15, 2024
3.180
3.180
3.010
3.070
106,140
-0.27(-8.08%)
Aug 14, 2024
3.120
3.350
3.110
3.340
59,088
+0.11(+3.41%)
Aug 13, 2024
3.080
3.230
3.036
3.230
16,317
+0.12(+3.86%)
Aug 12, 2024
3.040
3.110
3.010
3.110
22,733
+0.07(+2.30%)
Aug 09, 2024
3.080
3.080
3.020
3.040
15,833
-0.06(-1.94%)
Aug 08, 2024
3.010
3.110
3.010
3.100
36,535
+0.06(+1.97%)
Aug 07, 2024
3.060
3.090
3.010
3.040
27,766
-0.04(-1.30%)
Aug 06, 2024
3.190
3.220
3.050
3.080
16,591
-0.07(-2.22%)
Aug 05, 2024
3.140
3.220
2.980
3.150
80,610
-0.24(-7.08%)
Aug 02, 2024
3.410
3.440
3.360
3.390
33,907
-0.06(-1.74%)
Aug 01, 2024
3.420
3.450
3.360
3.450
28,320
+0.03(+0.88%)
Jul 31, 2024
3.430
3.430
3.360
3.420
10,998
+0.03(+0.88%)
Jul 30, 2024
3.360
3.390
3.360
3.390
14,901
+0.01(+0.30%)
Jul 29, 2024
3.360
3.433
3.360
3.380
14,850
-0.03(-0.88%)
Jul 26, 2024
3.400
3.437
3.369
3.410
7,320
+0.03(+0.89%)
Jul 25, 2024
3.430
3.430
3.360
3.380
17,820
-0.03(-0.88%)
Jul 24, 2024
3.600
3.600
3.410
3.410
26,906
-0.18(-5.01%)
Jul 23, 2024
3.550
3.602
3.510
3.590
9,526
-0.01(-0.28%)
Jul 22, 2024
3.530
3.600
3.378
3.600
18,834
+0.07(+1.98%)
Jul 19, 2024
3.440
3.580
3.396
3.530
13,247
+0.06(+1.73%)
Jul 18, 2024
3.300
3.507
3.300
3.470
33,035
+0.17(+5.15%)
Jul 17, 2024
3.280
3.369
3.170
3.300
35,581
+0.05(+1.54%)
Jul 16, 2024
3.180
3.280
3.160
3.250
23,874
+0.07(+2.20%)
Jul 15, 2024
3.250
3.289
3.140
3.180
34,310
-0.11(-3.34%)
Jul 12, 2024
3.220
3.320
3.170
3.290
59,756
+0.05(+1.54%)
Jul 11, 2024
3.140
3.300
3.140
3.240
52,480
+0.07(+2.21%)
Jul 10, 2024
3.140
3.240
3.100
3.170
33,972
+0.00(+0.00%)
Jul 09, 2024
3.100
3.300
3.060
3.170
54,893
+0.07(+2.26%)
Jul 08, 2024
3.200
3.290
3.080
3.100
26,409
-0.12(-3.73%)
Jul 05, 2024
3.330
3.350
3.170
3.220
24,824
-0.08(-2.42%)
Jul 03, 2024
3.370
3.370
3.220
3.300
12,507
-0.06(-1.79%)
Jul 02, 2024
3.390
3.450
3.310
3.360
28,929
-0.10(-2.89%)
Jul 01, 2024
3.330
3.580
3.270
3.460
52,368
-0.19(-5.21%)
Jun 28, 2024
3.400
3.675
3.300
3.650
66,542
+0.19(+5.49%)
Jun 27, 2024
3.400
3.460
3.330
3.460
25,324
+0.01(+0.29%)
Jun 26, 2024
3.400
3.485
3.340
3.450
33,750
-0.02(-0.58%)
Jun 25, 2024
3.260
3.470
3.160
3.470
25,875
+0.16(+4.83%)
Jun 24, 2024
3.110
3.400
3.090
3.310
17,382
+0.13(+4.09%)
Jun 21, 2024
3.180
3.260
3.117
3.180
27,494
-0.01(-0.31%)
Jun 20, 2024
3.070
3.350
3.040
3.190
73,821
+0.04(+1.27%)
Jun 18, 2024
3.050
3.240
3.050
3.150
28,713
+0.03(+0.96%)
Jun 17, 2024
3.190
3.210
2.940
3.120
123,909
-0.17(-5.17%)
Jun 14, 2024
3.470
3.485
3.251
3.290
68,974
-0.17(-4.91%)
Jun 13, 2024
3.490
3.580
3.405
3.460
15,516
-0.04(-1.14%)
Jun 12, 2024
3.590
3.643
3.500
3.500
13,690
-0.04(-1.13%)
Jun 11, 2024
3.530
3.570
3.410
3.540
39,642
-0.07(-1.94%)
Jun 10, 2024
3.630
3.680
3.610
3.610
20,099
-0.12(-3.22%)
Jun 07, 2024
3.750
3.810
3.590
3.730
24,688
-0.10(-2.61%)
Jun 06, 2024
3.820
3.943
3.620
3.830
52,345
+0.23(+6.39%)
Jun 05, 2024
3.470
3.820
3.470
3.600
45,871
+0.13(+3.75%)
Jun 04, 2024
3.320
3.700
3.320
3.470
41,109
+0.16(+4.83%)
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
.