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
)
3.550
-0.110 (-3.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2024
3.900
3.920
3.770
3.850
31,587
-0.01(-0.26%)
Jan 30, 2024
3.890
3.990
3.850
3.860
16,861
-0.08(-2.03%)
Jan 29, 2024
3.850
3.950
3.800
3.940
30,871
+0.13(+3.41%)
Jan 26, 2024
3.750
3.890
3.750
3.810
37,879
-0.02(-0.52%)
Jan 25, 2024
3.950
3.950
3.780
3.830
33,181
-0.10(-2.54%)
Jan 24, 2024
3.960
3.980
3.900
3.930
16,792
+0.03(+0.77%)
Jan 23, 2024
3.840
3.980
3.840
3.900
14,305
+0.03(+0.78%)
Jan 22, 2024
3.840
3.950
3.840
3.870
36,314
+0.00(+0.00%)
Jan 19, 2024
3.770
3.917
3.713
3.870
31,271
+0.06(+1.57%)
Jan 18, 2024
3.970
3.970
3.750
3.810
45,365
-0.16(-4.03%)
Jan 17, 2024
4.000
4.080
3.900
3.970
56,141
-0.10(-2.46%)
Jan 16, 2024
3.980
4.139
4.010
4.070
39,139
+0.01(+0.25%)
Jan 12, 2024
4.090
4.110
4.004
4.060
19,408
+0.04(+1.00%)
Jan 11, 2024
4.170
4.178
4.000
4.020
28,970
-0.18(-4.29%)
Jan 10, 2024
4.070
4.240
4.020
4.200
19,752
+0.10(+2.44%)
Jan 09, 2024
4.270
4.300
4.070
4.100
31,131
-0.24(-5.53%)
Jan 08, 2024
4.300
4.409
4.260
4.340
16,728
+0.03(+0.70%)
Jan 05, 2024
4.560
4.650
4.255
4.310
31,134
-0.25(-5.48%)
Jan 04, 2024
4.650
4.650
4.380
4.560
34,688
-0.08(-1.72%)
Jan 03, 2024
4.630
4.690
4.520
4.640
30,828
-0.05(-1.07%)
Jan 02, 2024
4.320
4.690
4.320
4.690
60,362
+0.27(+6.11%)
Dec 29, 2023
4.460
4.460
4.320
4.420
113,100
-0.03(-0.67%)
Dec 28, 2023
4.490
4.580
4.380
4.450
106,102
-0.10(-2.20%)
Dec 27, 2023
4.300
4.640
4.300
4.550
88,799
+0.20(+4.60%)
Dec 26, 2023
4.480
4.583
4.340
4.350
36,901
-0.13(-2.90%)
Dec 22, 2023
4.430
4.530
4.352
4.480
78,019
+0.04(+0.90%)
Dec 21, 2023
4.380
4.631
4.352
4.440
43,155
+0.07(+1.60%)
Dec 20, 2023
4.550
4.648
4.311
4.370
32,665
-0.18(-3.96%)
Dec 19, 2023
4.500
4.590
4.475
4.550
41,965
+0.07(+1.56%)
Dec 18, 2023
4.680
4.764
4.415
4.480
38,631
-0.25(-5.29%)
Dec 15, 2023
4.620
4.730
4.510
4.730
49,654
+0.18(+3.96%)
Dec 14, 2023
4.460
4.550
4.300
4.550
99,214
+0.14(+3.17%)
Dec 13, 2023
4.360
4.560
4.330
4.410
112,250
+0.11(+2.56%)
Dec 12, 2023
4.030
4.560
4.030
4.300
54,469
+0.18(+4.37%)
Dec 11, 2023
4.170
4.200
4.000
4.120
67,562
-0.12(-2.83%)
Dec 08, 2023
4.030
4.460
4.030
4.240
56,606
+0.19(+4.69%)
Dec 07, 2023
3.970
4.100
3.960
4.050
28,705
+0.12(+3.05%)
Dec 06, 2023
3.820
4.175
3.719
3.930
72,154
+0.13(+3.42%)
Dec 05, 2023
3.860
3.860
3.750
3.800
25,393
-0.03(-0.78%)
Dec 04, 2023
3.620
3.880
3.591
3.830
41,784
+0.14(+3.79%)
Dec 01, 2023
3.420
3.720
3.420
3.690
29,964
+0.18(+5.13%)
Nov 30, 2023
3.580
3.600
3.310
3.510
50,284
-0.07(-1.96%)
Nov 29, 2023
3.580
3.650
3.380
3.580
35,447
-0.03(-0.83%)
Nov 28, 2023
3.280
3.630
3.270
3.610
123,674
+0.29(+8.73%)
Nov 27, 2023
3.450
3.450
3.270
3.320
125,555
-0.18(-5.14%)
Nov 24, 2023
3.380
3.500
3.350
3.500
14,631
+0.08(+2.34%)
Nov 22, 2023
3.360
3.453
3.360
3.420
40,341
+0.07(+2.09%)
Nov 21, 2023
3.460
3.540
3.310
3.350
91,133
-0.20(-5.63%)
Nov 20, 2023
3.800
3.800
3.500
3.550
128,871
-0.16(-4.31%)
Nov 17, 2023
3.850
3.860
3.640
3.710
73,311
-0.11(-2.88%)
Nov 16, 2023
3.970
3.970
3.740
3.820
62,312
-0.03(-0.78%)
Nov 15, 2023
3.900
4.050
3.780
3.850
79,573
-0.12(-3.02%)
Nov 14, 2023
4.150
4.300
3.911
3.970
129,805
-0.14(-3.41%)
Nov 13, 2023
4.330
4.340
4.070
4.110
58,074
-0.24(-5.52%)
Nov 10, 2023
3.870
4.430
3.870
4.350
127,887
+0.44(+11.25%)
Nov 09, 2023
4.010
4.060
3.880
3.910
38,137
-0.09(-2.25%)
Nov 08, 2023
4.000
4.070
3.922
4.000
50,699
-0.01(-0.25%)
Nov 07, 2023
4.000
4.104
4.000
4.010
32,466
-0.03(-0.74%)
Nov 06, 2023
4.200
4.200
4.000
4.040
23,585
-0.12(-2.88%)
Nov 03, 2023
3.890
4.240
3.845
4.160
76,107
+0.27(+6.94%)
Nov 02, 2023
3.720
3.940
3.720
3.890
50,482
+0.21(+5.71%)
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
.