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
)
3.960
-0.120 (-2.94%)
Official Closing Price
Updated: 7:00 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:
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 10, 2024
4.030
4.050
3.920
3.960
21,822
-0.12(-2.94%)
May 09, 2024
4.170
4.200
3.907
4.080
22,119
-0.10(-2.39%)
May 08, 2024
4.060
4.280
3.997
4.180
19,983
+0.09(+2.20%)
May 07, 2024
4.280
4.280
3.985
4.090
33,790
-0.16(-3.76%)
May 06, 2024
4.500
4.500
4.210
4.250
49,355
-0.28(-6.18%)
May 03, 2024
4.720
4.803
4.530
4.530
13,783
-0.05(-1.09%)
May 02, 2024
4.760
4.890
4.340
4.580
46,112
-0.16(-3.38%)
May 01, 2024
4.450
4.880
4.410
4.740
48,424
+0.30(+6.76%)
Apr 30, 2024
4.500
4.501
4.300
4.440
34,355
-0.06(-1.33%)
Apr 29, 2024
4.370
4.630
4.350
4.500
93,644
+0.13(+2.97%)
Apr 26, 2024
4.450
4.450
4.310
4.370
30,804
+0.00(+0.00%)
Apr 25, 2024
4.240
4.400
4.170
4.370
33,428
+0.06(+1.39%)
Apr 24, 2024
4.310
4.396
4.240
4.310
27,957
+0.00(+0.00%)
Apr 23, 2024
3.800
4.400
3.759
4.310
113,339
+0.49(+12.83%)
Apr 22, 2024
3.650
3.869
3.560
3.820
106,120
+0.14(+3.80%)
Apr 19, 2024
3.510
3.799
3.510
3.680
85,493
+0.19(+5.44%)
Apr 18, 2024
3.280
3.540
3.253
3.490
42,756
+0.19(+5.76%)
Apr 17, 2024
3.340
3.450
3.223
3.300
44,573
-0.06(-1.79%)
Apr 16, 2024
3.100
3.400
3.090
3.360
111,575
+0.26(+8.39%)
Apr 15, 2024
3.280
3.330
3.100
3.100
62,346
-0.25(-7.46%)
Apr 12, 2024
3.260
3.355
3.220
3.350
41,717
+0.06(+1.82%)
Apr 11, 2024
3.350
3.410
3.225
3.290
37,581
-0.09(-2.66%)
Apr 10, 2024
3.380
3.400
3.290
3.380
47,229
-0.02(-0.59%)
Apr 09, 2024
3.560
3.590
3.360
3.400
24,965
-0.12(-3.41%)
Apr 08, 2024
3.470
3.590
3.310
3.520
71,466
+0.06(+1.73%)
Apr 05, 2024
3.580
3.611
3.430
3.460
40,391
-0.18(-4.95%)
Apr 04, 2024
3.640
3.700
3.550
3.640
23,516
+0.00(+0.00%)
Apr 03, 2024
3.640
3.780
3.610
3.640
29,982
-0.07(-1.89%)
Apr 02, 2024
3.710
3.850
3.670
3.710
44,715
+0.09(+2.49%)
Apr 01, 2024
3.960
3.980
3.600
3.620
78,201
-0.35(-8.82%)
Mar 28, 2024
3.920
4.080
3.920
3.970
68,467
+0.00(+0.00%)
Mar 27, 2024
3.920
4.040
3.830
3.970
46,983
+0.05(+1.28%)
Mar 26, 2024
3.950
4.170
3.870
3.920
41,197
-0.06(-1.51%)
Mar 25, 2024
4.030
4.190
3.950
3.980
34,590
-0.03(-0.75%)
Mar 22, 2024
4.030
4.030
3.920
4.010
35,014
+0.04(+1.01%)
Mar 21, 2024
3.860
4.040
3.850
3.970
57,551
+0.10(+2.58%)
Mar 20, 2024
3.810
3.900
3.700
3.870
36,209
+0.05(+1.31%)
Mar 19, 2024
3.710
3.870
3.650
3.820
54,747
+0.12(+3.24%)
Mar 18, 2024
3.790
3.910
3.700
3.700
46,186
-0.17(-4.39%)
Mar 15, 2024
3.750
3.976
3.700
3.870
88,266
+0.06(+1.57%)
Mar 14, 2024
3.840
3.890
3.680
3.810
51,642
-0.03(-0.78%)
Mar 13, 2024
3.950
4.039
3.840
3.840
34,351
-0.13(-3.27%)
Mar 12, 2024
4.080
4.080
3.958
3.970
20,896
-0.09(-2.22%)
Mar 11, 2024
4.020
4.150
4.010
4.060
22,758
+0.03(+0.74%)
Mar 08, 2024
4.060
4.180
3.970
4.030
23,061
+0.01(+0.25%)
Mar 07, 2024
3.990
4.180
3.960
4.020
67,387
+0.03(+0.75%)
Mar 06, 2024
3.900
4.030
3.900
3.990
31,714
+0.12(+3.10%)
Mar 05, 2024
4.080
4.140
3.850
3.870
43,850
-0.26(-6.30%)
Mar 04, 2024
4.170
4.170
4.000
4.130
61,071
-0.04(-0.96%)
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
.