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

SPDR GOLD (NY: GLD )

253.51 -3.99 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 29, 2013 120.67 121.05 120.62 120.70 2,364,671 +1.24(+1.04%)
Nov 27, 2013 120.49 120.69 119.25 119.46 6,144,568 -0.36(-0.30%)
Nov 26, 2013 119.84 120.40 119.59 119.82 9,042,123 -0.64(-0.53%)
Nov 25, 2013 119.18 121.00 119.13 120.46 7,258,371 +0.54(+0.45%)
Nov 22, 2013 120.24 120.40 119.82 119.92 6,776,461 -0.02(-0.02%)
Nov 21, 2013 119.81 120.35 119.31 119.94 7,556,193 -0.18(-0.15%)
Nov 20, 2013 121.67 122.44 119.76 120.12 14,250,991 -2.83(-2.30%)
Nov 19, 2013 122.97 123.40 122.83 122.95 3,659,851 +0.05(+0.04%)
Nov 18, 2013 123.70 123.96 122.55 122.90 6,142,501 -1.42(-1.14%)
Nov 15, 2013 124.16 124.52 124.07 124.32 4,664,240 +0.05(+0.04%)
Nov 14, 2013 123.92 124.91 123.88 124.27 7,651,494 +1.82(+1.49%)
Nov 12, 2013 123.51 123.87 121.73 122.45 7,690,847 -1.42(-1.15%)
Nov 11, 2013 123.92 123.97 123.66 123.87 3,251,873 -0.41(-0.33%)
Nov 08, 2013 124.46 124.46 123.62 124.28 8,427,259 -1.88(-1.49%)
Nov 07, 2013 126.14 126.85 125.86 126.16 7,690,684 -1.04(-0.82%)
Nov 06, 2013 127.11 127.36 126.92 127.20 3,538,658 +0.64(+0.51%)
Nov 05, 2013 126.71 126.86 126.00 126.56 4,933,448 -0.25(-0.20%)
Nov 04, 2013 127.18 127.52 126.74 126.81 3,808,697 -0.14(-0.11%)
Nov 01, 2013 126.86 127.17 126.05 126.95 9,571,847 -0.79(-0.62%)
Oct 31, 2013 128.04 128.49 127.30 127.74 7,609,536 -1.86(-1.44%)
Oct 30, 2013 130.83 131.22 128.81 129.60 8,869,089 -0.17(-0.13%)
Oct 29, 2013 130.16 130.59 129.57 129.77 5,321,297 -0.79(-0.61%)
Oct 28, 2013 130.41 131.44 130.10 130.56 6,806,097 +0.10(+0.08%)
Oct 25, 2013 129.53 130.92 129.46 130.46 8,771,039 +0.56(+0.43%)
Oct 24, 2013 129.41 130.53 129.41 129.90 10,208,051 +1.21(+0.94%)
Oct 23, 2013 128.55 129.09 128.35 128.69 5,087,915 -0.65(-0.50%)
Oct 22, 2013 128.25 129.81 128.22 129.34 8,809,145 +2.36(+1.86%)
Oct 21, 2013 127.13 127.34 126.79 126.98 3,350,973 +0.13(+0.10%)
Oct 18, 2013 126.87 127.33 126.60 126.85 5,350,480 -0.57(-0.45%)
Oct 17, 2013 127.01 127.86 126.81 127.42 11,753,153 +3.88(+3.14%)
Oct 16, 2013 123.52 123.89 122.51 123.54 8,521,879 -0.19(-0.15%)
Oct 15, 2013 122.28 124.36 122.22 123.73 8,371,264 +0.90(+0.73%)
Oct 14, 2013 123.90 124.24 122.81 122.83 6,112,415 +0.23(+0.19%)
Oct 11, 2013 122.37 122.81 121.85 122.60 15,972,630 -1.67(-1.34%)
Oct 10, 2013 125.34 125.83 124.10 124.27 10,475,229 -1.84(-1.46%)
Oct 09, 2013 126.21 126.89 124.97 126.11 10,694,982 -1.29(-1.01%)
Oct 08, 2013 127.79 128.45 127.21 127.40 6,988,011 -0.24(-0.19%)
Oct 07, 2013 127.25 128.33 127.12 127.64 6,716,467 +1.11(+0.88%)
Oct 04, 2013 127.05 127.15 126.00 126.53 6,924,926 -0.65(-0.51%)
Oct 03, 2013 126.77 127.69 126.22 127.18 11,536,082 +0.12(+0.09%)
Oct 02, 2013 125.37 127.81 125.34 127.06 11,911,594 +2.47(+1.98%)
Oct 01, 2013 125.25 125.26 123.81 124.59 16,675,299 -4.38(-3.40%)
Sep 27, 2013 128.86 129.58 128.84 128.97 7,454,162 +1.18(+0.92%)
Sep 26, 2013 128.61 128.99 127.32 127.79 9,481,699 -1.00(-0.78%)
Sep 25, 2013 127.57 129.21 127.52 128.79 7,403,566 +1.13(+0.89%)
Sep 24, 2013 126.40 128.21 126.34 127.66 7,315,602 +0.11(+0.09%)
Sep 23, 2013 127.52 128.44 127.33 127.55 7,356,838 -0.41(-0.32%)
Sep 20, 2013 130.60 130.91 127.90 127.96 19,558,104 -3.79(-2.88%)
Sep 19, 2013 132.00 132.78 131.22 131.75 14,215,554 -0.26(-0.20%)
Sep 18, 2013 125.32 132.16 125.15 132.01 24,631,120 +5.51(+4.36%)
Sep 17, 2013 126.81 126.99 126.11 126.50 8,091,224 +0.05(+0.04%)
Sep 16, 2013 127.40 127.93 126.33 126.45 9,890,496 -1.37(-1.07%)
Sep 13, 2013 127.16 127.96 126.21 127.82 12,060,317 +0.15(+0.12%)
Sep 12, 2013 128.62 128.78 127.61 127.67 12,908,310 -4.03(-3.06%)
Sep 11, 2013 131.58 131.81 131.26 131.70 5,028,403 -0.04(-0.03%)
Sep 10, 2013 131.82 131.99 131.11 131.74 8,382,484 -2.17(-1.62%)
Sep 09, 2013 134.13 134.32 133.67 133.91 5,018,193 -0.24(-0.18%)
Sep 06, 2013 133.42 134.40 133.33 134.15 8,449,142 +1.95(+1.48%)
Sep 05, 2013 134.13 134.35 131.80 132.20 11,099,714 -2.46(-1.83%)
Sep 04, 2013 134.61 134.84 133.72 134.66 7,739,251 -1.76(-1.29%)
Sep 03, 2013 135.46 136.79 135.03 136.42 8,099,363 +1.80(+1.34%)
Aug 30, 2013 134.65 135.71 134.44 134.62 7,689,483 -1.25(-0.92%)
Aug 29, 2013 136.12 136.55 135.42 135.87 7,915,150 -0.84(-0.61%)
Aug 28, 2013 137.21 137.46 136.66 136.71 13,640,032 -0.04(-0.03%)
Aug 27, 2013 136.94 137.55 136.52 136.75 11,246,025 +1.30(+0.96%)
Aug 26, 2013 134.88 135.60 134.15 135.45 7,682,348 +0.55(+0.41%)
Aug 23, 2013 132.58 135.24 132.50 134.90 11,623,318 +2.09(+1.57%)
Aug 22, 2013 132.56 133.46 132.27 132.81 5,741,163 +0.74(+0.56%)
Aug 21, 2013 131.74 133.23 131.51 132.07 10,706,709 -0.38(-0.29%)
Aug 20, 2013 132.03 133.13 132.02 132.45 7,803,605 +0.44(+0.33%)
Aug 19, 2013 132.33 132.50 131.59 132.01 8,113,823 -0.57(-0.43%)
Aug 16, 2013 132.56 132.62 131.39 132.58 14,447,036 +0.89(+0.68%)
Aug 15, 2013 128.06 132.36 127.98 131.69 17,202,752 +2.69(+2.09%)
Aug 14, 2013 127.66 129.07 127.57 129.00 8,693,957 +1.26(+0.99%)
Aug 13, 2013 128.49 128.65 127.38 127.74 7,332,718 -1.39(-1.08%)
Aug 12, 2013 129.57 129.71 128.88 129.13 7,406,460 +2.27(+1.79%)
Aug 09, 2013 126.51 127.27 126.30 126.86 6,194,029 +0.00(+0.00%)
Aug 08, 2013 124.78 126.99 124.77 126.86 8,636,916 +2.71(+2.18%)
Aug 07, 2013 124.00 124.60 123.85 124.15 5,304,529 +0.18(+0.15%)
Aug 06, 2013 124.33 124.55 123.55 123.97 6,014,804 -1.73(-1.38%)
Aug 05, 2013 126.51 126.64 125.34 125.70 4,005,180 -0.66(-0.52%)
Aug 02, 2013 126.74 127.25 126.32 126.36 6,466,232 -0.25(-0.20%)
Aug 01, 2013 127.84 127.89 126.33 126.61 10,550,574 -1.35(-1.06%)
Jul 31, 2013 127.76 128.92 126.13 127.96 16,015,251 -0.16(-0.12%)
Jul 30, 2013 127.95 128.31 127.22 128.12 4,487,696 -0.35(-0.27%)
Jul 29, 2013 128.45 128.78 128.25 128.47 3,554,077 -0.31(-0.24%)
Jul 26, 2013 128.11 128.97 126.78 128.78 6,149,386 +0.11(+0.09%)
Jul 25, 2013 127.70 128.87 127.64 128.67 4,702,336 +1.19(+0.93%)
Jul 24, 2013 129.17 129.40 126.87 127.48 9,962,061 -2.23(-1.72%)
Jul 23, 2013 128.70 130.14 128.35 129.71 8,819,782 +0.87(+0.68%)
Jul 22, 2013 127.63 129.46 127.59 128.84 10,851,400 +3.73(+2.98%)
Jul 19, 2013 124.89 125.42 124.65 125.11 5,768,261 +1.10(+0.89%)
Jul 18, 2013 124.11 124.52 123.78 124.01 6,150,827 +0.74(+0.60%)
Jul 17, 2013 125.04 125.70 122.73 123.27 10,879,744 -1.62(-1.30%)
Jul 16, 2013 124.76 125.21 124.33 124.89 5,576,498 +0.71(+0.57%)
Jul 15, 2013 124.08 124.39 123.84 124.18 4,133,142 +0.05(+0.04%)
Jul 12, 2013 123.52 124.30 123.32 124.13 6,584,026 -0.11(-0.09%)
Jul 11, 2013 124.26 124.36 123.47 124.24 11,279,028 +3.29(+2.72%)
Jul 10, 2013 121.15 122.35 120.59 120.95 14,661,478 +0.33(+0.27%)
Jul 09, 2013 120.84 121.51 120.05 120.62 8,201,358 +1.11(+0.93%)
Jul 08, 2013 119.09 119.66 118.93 119.51 8,651,946 +1.42(+1.20%)
Jul 05, 2013 118.08 118.18 116.74 118.09 11,593,512 -2.65(-2.19%)
Jul 03, 2013 120.70 121.77 120.54 120.74 6,750,238 +0.69(+0.57%)
Jul 02, 2013 121.34 121.47 119.78 120.05 10,550,208 -1.08(-0.89%)
Jul 01, 2013 119.94 121.95 119.38 121.13 15,943,321 +2.02(+1.70%)
Jun 28, 2013 115.22 119.33 114.68 119.11 32,986,544 +0.83(+0.70%)
Jun 26, 2013 119.88 119.90 118.06 118.28 24,684,932 -5.19(-4.20%)
Jun 25, 2013 123.65 123.90 122.88 123.47 9,369,177 -0.46(-0.37%)
Jun 24, 2013 124.31 124.70 123.31 123.93 12,749,106 -1.12(-0.90%)
Jun 21, 2013 125.16 125.57 124.46 125.05 16,602,084 +1.45(+1.17%)
Jun 20, 2013 125.22 126.38 123.33 123.60 28,858,256 -6.99(-5.35%)
Jun 19, 2013 132.58 133.15 130.38 130.59 12,973,038 -1.54(-1.17%)
Jun 18, 2013 132.72 132.96 131.53 132.13 7,378,810 -1.64(-1.23%)
Jun 17, 2013 133.89 134.06 133.52 133.77 4,072,212 -0.66(-0.49%)
Jun 14, 2013 134.00 134.60 133.88 134.43 4,279,367 +0.69(+0.52%)
Jun 13, 2013 133.31 134.20 132.82 133.74 7,161,733 -0.51(-0.38%)
Jun 12, 2013 132.95 134.83 132.83 134.25 6,550,595 +1.00(+0.75%)
Jun 11, 2013 132.31 133.51 132.25 133.25 7,196,478 -0.69(-0.52%)
Jun 10, 2013 133.30 134.28 132.99 133.94 6,141,816 +0.66(+0.50%)
Jun 07, 2013 134.11 134.62 133.18 133.28 11,057,790 -3.25(-2.38%)
Jun 06, 2013 135.39 137.62 134.98 136.53 9,847,611 +1.01(+0.75%)
Jun 05, 2013 135.47 136.37 135.01 135.52 7,443,893 +0.29(+0.21%)
Jun 04, 2013 135.21 135.44 134.27 135.23 5,504,866 -1.28(-0.94%)
Jun 03, 2013 134.77 136.98 134.43 136.51 9,172,992 +2.59(+1.93%)
May 31, 2013 135.71 136.05 133.89 133.92 9,726,565 -2.78(-2.03%)
May 30, 2013 136.67 137.11 136.26 136.70 8,611,641 +1.87(+1.39%)
May 29, 2013 134.09 134.91 133.64 134.83 8,762,124 +1.34(+1.00%)
May 28, 2013 133.68 135.57 132.80 133.49 12,466,378 -0.27(-0.20%)
May 24, 2013 134.11 134.51 133.64 133.76 5,522,984 -0.85(-0.63%)
May 23, 2013 134.51 134.84 133.12 134.61 10,267,440 +2.67(+2.02%)
May 22, 2013 134.18 136.77 130.95 131.94 25,973,664 -0.94(-0.71%)
May 21, 2013 132.17 133.65 131.45 132.88 14,530,473 -2.24(-1.66%)
May 20, 2013 130.88 135.32 130.85 135.12 21,580,336 +4.05(+3.09%)
May 17, 2013 133.17 133.48 131.02 131.07 20,349,768 -3.02(-2.25%)
May 16, 2013 133.18 134.48 133.00 134.09 12,759,168 -0.54(-0.40%)
May 15, 2013 136.59 136.98 134.23 134.63 19,061,380 -3.80(-2.75%)
May 13, 2013 138.46 138.97 138.16 138.43 6,714,040 -1.17(-0.84%)
May 10, 2013 138.22 139.75 137.26 139.60 14,657,797 -1.21(-0.86%)
May 09, 2013 141.33 142.36 140.51 140.81 8,260,764 -1.65(-1.16%)
May 08, 2013 141.78 142.81 141.49 142.46 11,161,083 +2.08(+1.48%)
May 07, 2013 140.38 140.64 139.37 140.38 13,627,227 -1.77(-1.25%)
May 06, 2013 142.33 142.47 141.63 142.15 7,730,280 +0.06(+0.04%)
May 03, 2013 141.70 142.26 141.40 142.09 11,671,919 +0.17(+0.12%)
May 02, 2013 142.00 142.47 141.64 141.92 11,502,145 +0.81(+0.57%)
May 01, 2013 140.59 141.55 139.30 141.11 13,919,446 -1.66(-1.16%)
Apr 30, 2013 142.27 142.83 141.55 142.77 11,284,317 +0.47(+0.33%)
Apr 29, 2013 142.13 142.66 141.49 142.30 11,004,260 +1.39(+0.99%)
Apr 26, 2013 142.30 143.43 140.12 140.91 19,313,588 -0.72(-0.51%)
Apr 25, 2013 140.00 142.08 139.78 141.63 18,886,562 +3.26(+2.36%)
Apr 24, 2013 138.09 138.55 137.45 138.37 10,368,747 +1.49(+1.09%)
Apr 23, 2013 137.22 137.90 136.04 136.88 14,644,882 -1.02(-0.74%)
Apr 22, 2013 138.15 138.27 137.22 137.90 16,567,598 +2.43(+1.79%)
Apr 19, 2013 136.00 136.02 134.60 135.47 15,658,545 +1.17(+0.87%)
Apr 18, 2013 134.12 135.31 133.62 134.30 20,040,476 +1.43(+1.08%)
Apr 17, 2013 133.81 134.95 132.32 132.87 25,432,540 +0.07(+0.05%)
Apr 16, 2013 134.90 135.11 131.76 132.80 45,608,676 +1.49(+1.13%)
Apr 15, 2013 136.00 136.75 130.51 131.31 93,744,160 -12.64(-8.78%)
Apr 12, 2013 148.65 148.85 143.43 143.95 55,601,768 -7.10(-4.70%)
Apr 11, 2013 150.76 151.71 150.63 151.05 8,051,617 +0.30(+0.20%)
Apr 10, 2013 152.67 152.71 150.58 150.75 18,507,380 -2.59(-1.69%)
Apr 09, 2013 152.32 153.85 152.28 153.34 7,041,121 +1.18(+0.78%)
Apr 08, 2013 151.73 152.59 151.60 152.16 6,245,984 -0.65(-0.43%)
Apr 05, 2013 151.54 152.96 151.07 152.81 14,491,938 +2.52(+1.68%)
Apr 04, 2013 149.65 150.60 149.44 150.29 12,428,537 -0.44(-0.29%)
Apr 03, 2013 152.02 152.53 149.92 150.73 15,719,766 -1.70(-1.12%)
Apr 02, 2013 153.09 153.31 152.26 152.43 9,398,254 -2.24(-1.45%)
Apr 01, 2013 154.57 154.93 154.30 154.67 4,288,086 +0.20(+0.13%)
Mar 28, 2013 154.50 154.80 154.22 154.47 6,851,500 -0.89(-0.57%)
Mar 27, 2013 154.67 155.62 154.51 155.36 6,716,926 +0.64(+0.41%)
Mar 26, 2013 154.47 154.91 154.28 154.72 7,387,422 -0.52(-0.33%)
Mar 25, 2013 154.71 155.57 154.36 155.24 6,816,562 -0.31(-0.20%)
Mar 22, 2013 155.45 155.99 155.42 155.55 4,746,376 -0.70(-0.45%)
Mar 21, 2013 156.17 156.43 155.88 156.25 4,991,110 +0.88(+0.56%)
Mar 20, 2013 155.53 155.83 154.88 155.37 8,221,458 -0.71(-0.45%)
Mar 19, 2013 155.22 156.34 155.10 156.08 11,020,405 +0.70(+0.45%)
Mar 18, 2013 155.70 155.93 155.00 155.38 9,302,173 +1.38(+0.90%)
Mar 15, 2013 154.12 154.72 153.97 154.00 5,701,273 +0.32(+0.21%)
Mar 14, 2013 153.02 154.17 153.01 153.68 11,409,688 +0.02(+0.01%)
Mar 13, 2013 154.26 154.60 153.42 153.66 7,436,362 -0.53(-0.34%)
Mar 12, 2013 154.07 154.69 153.90 154.19 7,265,676 +1.20(+0.78%)
Mar 11, 2013 152.82 153.06 152.65 152.99 4,810,432 +0.28(+0.18%)
Mar 08, 2013 151.61 153.29 151.40 152.71 11,860,089 +0.02(+0.01%)
Mar 07, 2013 153.02 153.21 152.40 152.69 6,585,947 -0.54(-0.35%)
Mar 06, 2013 152.17 153.38 151.65 153.23 10,855,639 +0.85(+0.56%)
Mar 05, 2013 153.10 153.39 152.11 152.38 10,803,839 +0.08(+0.05%)
Mar 04, 2013 152.45 152.74 151.87 152.30 6,632,438 -0.14(-0.09%)
Mar 01, 2013 153.16 153.61 152.14 152.44 11,179,550 -0.56(-0.37%)
Feb 28, 2013 153.72 153.90 152.39 153.00 14,864,366 -1.57(-1.02%)
Feb 27, 2013 155.46 155.60 154.08 154.57 9,556,051 -1.65(-1.06%)
Feb 26, 2013 154.39 156.80 153.32 156.22 18,178,032 +3.25(+2.12%)
Feb 22, 2013 152.26 152.99 151.93 152.97 10,093,910 +0.35(+0.23%)
Feb 21, 2013 152.00 153.41 151.90 152.62 17,962,256 +1.18(+0.78%)
Feb 20, 2013 153.90 153.93 150.84 151.44 30,896,576 -3.89(-2.50%)
Feb 19, 2013 155.80 155.84 154.93 155.33 11,803,581 -0.43(-0.28%)
Feb 15, 2013 156.42 156.58 154.56 155.76 23,374,856 -2.59(-1.63%)
Feb 14, 2013 159.31 159.65 158.04 158.35 12,410,174 -0.70(-0.44%)
Feb 13, 2013 159.60 159.64 158.77 159.05 8,961,133 -0.84(-0.53%)
Feb 12, 2013 159.35 160.05 158.88 159.89 7,632,216 +0.19(+0.12%)
Feb 11, 2013 159.78 159.98 159.25 159.70 12,079,863 -1.87(-1.16%)
Feb 08, 2013 161.46 162.02 161.20 161.57 6,086,536 -0.27(-0.17%)
Feb 07, 2013 161.24 162.96 161.13 161.84 12,827,186 -0.55(-0.34%)
Feb 06, 2013 162.13 162.63 161.99 162.39 6,138,687 +0.39(+0.24%)
Feb 04, 2013 161.19 162.42 161.15 162.00 7,354,761 +0.55(+0.34%)
Feb 01, 2013 162.66 162.77 160.87 161.45 12,904,577 +0.25(+0.16%)
Jan 31, 2013 161.62 161.81 160.47 161.20 9,333,857 -0.99(-0.61%)
Jan 30, 2013 162.68 163.04 162.03 162.19 12,009,935 +1.20(+0.75%)
Jan 29, 2013 161.01 161.21 160.69 160.99 7,364,509 +0.70(+0.44%)
Jan 28, 2013 160.24 160.73 160.02 160.29 8,491,559 -0.36(-0.22%)
Jan 25, 2013 160.56 161.04 160.31 160.65 9,037,761 -0.77(-0.48%)
Jan 24, 2013 161.98 162.27 161.18 161.42 13,187,601 -1.79(-1.10%)
Jan 23, 2013 163.92 163.95 163.00 163.21 6,696,794 -0.46(-0.28%)
Jan 22, 2013 163.48 164.22 163.37 163.67 8,586,477 +0.58(+0.36%)
Jan 18, 2013 163.95 163.97 163.02 163.09 10,038,832 -0.26(-0.16%)
Jan 17, 2013 161.94 164.40 161.83 163.35 14,911,402 +0.70(+0.43%)
Jan 16, 2013 162.42 163.03 162.15 162.65 9,214,629 +0.09(+0.06%)
Jan 15, 2013 162.80 163.17 162.35 162.56 10,077,398 +1.02(+0.63%)
Jan 14, 2013 161.88 161.97 161.13 161.54 7,288,865 +0.48(+0.30%)
Jan 11, 2013 161.86 161.90 160.11 161.06 13,675,527 -0.92(-0.57%)
Jan 10, 2013 161.61 162.56 161.61 161.98 11,421,878 +1.49(+0.93%)
Jan 09, 2013 160.77 160.83 159.91 160.49 8,333,223 -0.07(-0.04%)
Jan 08, 2013 160.46 160.99 160.01 160.56 7,694,733 +1.13(+0.71%)
Jan 07, 2013 159.36 159.96 159.15 159.43 9,361,773 -1.01(-0.63%)
Jan 04, 2013 159.52 160.63 158.89 160.44 19,179,856 -0.76(-0.47%)
Jan 03, 2013 162.48 162.88 160.83 161.20 16,070,203 -1.97(-1.21%)
Jan 02, 2013 163.91 164.00 163.14 163.17 10,428,837 +1.15(+0.71%)
Dec 31, 2012 160.54 162.75 160.77 162.02 11,774,935 +1.48(+0.92%)
Dec 28, 2012 160.94 160.97 160.15 160.54 6,854,193 -0.62(-0.38%)
Dec 27, 2012 160.23 161.31 160.05 161.16 8,937,342 +0.38(+0.24%)
Dec 26, 2012 161.36 161.49 160.64 160.78 4,957,228 +0.16(+0.10%)
Dec 24, 2012 160.88 160.96 160.47 160.62 3,699,741 +0.29(+0.18%)
Dec 21, 2012 159.82 160.76 159.78 160.33 13,445,841 +0.60(+0.38%)
Dec 20, 2012 159.87 160.12 158.39 159.73 25,148,326 -1.96(-1.21%)
Dec 19, 2012 161.31 162.22 161.11 161.69 12,991,522 -0.39(-0.24%)
Dec 18, 2012 164.35 164.43 160.90 162.08 23,994,872 -2.36(-1.44%)
Dec 17, 2012 164.16 164.62 164.13 164.44 8,173,134 +0.31(+0.19%)
Dec 14, 2012 164.17 164.48 164.02 164.13 5,352,140 -0.24(-0.15%)
Dec 13, 2012 163.87 164.90 163.78 164.37 9,329,754 -1.40(-0.84%)
Dec 12, 2012 166.20 166.94 165.36 165.77 14,163,939 +0.12(+0.07%)
Dec 11, 2012 165.45 165.66 165.12 165.65 4,721,344 -0.15(-0.09%)
Dec 10, 2012 166.11 166.16 165.72 165.80 4,646,559 +0.64(+0.38%)
Dec 07, 2012 164.88 165.22 164.60 165.16 7,290,613 +0.66(+0.40%)
Dec 06, 2012 163.72 165.00 163.53 164.50 7,274,971 +0.38(+0.23%)
Dec 05, 2012 164.22 164.50 163.20 164.12 10,646,653 -0.30(-0.18%)
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.