Skip to main content

Physical Gold ETF (NY: SGOL )

17.05 -0.21 (-1.19%)
Streaming Delayed Price Updated: 11:14 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 145.17 145.85 145.14 145.58 81,031 +1.47(+1.02%)
Oct 30, 2019 143.58 144.26 142.67 144.11 98,520 +0.76(+0.53%)
Oct 29, 2019 143.16 143.77 142.26 143.35 67,891 -0.42(-0.29%)
Oct 28, 2019 144.30 144.33 143.37 143.77 57,521 -1.28(-0.88%)
Oct 25, 2019 146.00 146.00 144.59 145.05 27,600 +0.33(+0.23%)
Oct 24, 2019 144.12 144.88 144.10 144.72 33,234 +1.05(+0.73%)
Oct 23, 2019 143.65 144.09 143.57 143.67 27,789 +0.32(+0.22%)
Oct 22, 2019 143.28 143.38 142.83 143.35 37,886 +0.47(+0.33%)
Oct 21, 2019 143.89 143.89 142.70 142.88 41,235 -0.71(-0.49%)
Oct 18, 2019 143.65 143.94 143.40 143.59 27,000 -0.07(-0.05%)
Oct 17, 2019 143.61 144.20 143.53 143.66 26,121 +0.16(+0.11%)
Oct 16, 2019 143.28 143.60 142.80 143.50 64,335 +0.81(+0.57%)
Oct 15, 2019 143.38 143.38 142.30 142.69 79,232 -1.03(-0.72%)
Oct 14, 2019 143.50 143.91 143.43 143.72 18,049 +0.59(+0.41%)
Oct 11, 2019 143.07 143.20 141.99 143.13 133,300 -0.78(-0.54%)
Oct 10, 2019 144.76 144.76 143.68 143.91 64,831 -1.26(-0.87%)
Oct 09, 2019 145.36 145.67 145.01 145.17 69,054 +0.10(+0.07%)
Oct 08, 2019 145.12 145.70 144.30 145.07 110,621 +1.25(+0.87%)
Oct 07, 2019 144.33 144.84 143.47 143.82 64,342 -1.22(-0.84%)
Oct 04, 2019 144.73 145.51 144.33 145.04 66,100 +0.04(+0.03%)
Oct 03, 2019 144.47 146.26 144.40 145.00 620,498 +0.60(+0.42%)
Oct 02, 2019 143.92 145.00 143.55 144.40 203,818 +1.70(+1.19%)
Oct 01, 2019 141.06 143.14 140.84 142.70 94,004 +0.75(+0.53%)
Sep 30, 2019 142.92 143.21 141.09 141.95 89,702 -2.20(-1.53%)
Sep 27, 2019 143.49 144.78 143.23 144.15 119,500 -0.78(-0.54%)
Sep 26, 2019 145.36 145.65 144.71 144.93 52,459 +0.01(+0.01%)
Sep 25, 2019 147.27 147.43 144.60 144.92 85,655 -2.76(-1.87%)
Sep 24, 2019 146.36 147.82 146.00 147.68 63,593 +0.77(+0.52%)
Sep 23, 2019 146.38 147.08 146.30 146.91 58,360 +0.86(+0.59%)
Sep 20, 2019 144.74 146.10 144.57 146.05 64,600 +1.67(+1.16%)
Sep 19, 2019 144.66 144.78 144.19 144.38 57,484 +0.59(+0.41%)
Sep 18, 2019 145.00 145.60 142.91 143.79 235,340 -0.93(-0.64%)
Sep 17, 2019 144.95 145.17 144.56 144.72 238,516 +0.31(+0.21%)
Sep 16, 2019 144.75 145.12 144.15 144.41 43,652 +1.16(+0.81%)
Sep 13, 2019 144.86 145.07 143.11 143.25 36,400 -1.18(-0.82%)
Sep 12, 2019 145.87 146.15 144.25 144.43 52,070 +0.33(+0.23%)
Sep 11, 2019 143.43 144.33 143.37 144.10 41,082 +0.90(+0.63%)
Sep 10, 2019 144.16 144.47 143.20 143.20 77,098 -1.29(-0.89%)
Sep 09, 2019 145.52 145.59 144.26 144.49 56,210 -0.53(-0.37%)
Sep 06, 2019 144.94 147.11 144.94 145.02 78,000 -1.27(-0.87%)
Sep 05, 2019 148.17 148.18 145.21 146.29 156,392 -3.59(-2.40%)
Sep 04, 2019 148.77 150.00 148.73 149.88 76,688 +0.97(+0.65%)
Sep 03, 2019 148.15 149.31 147.86 148.91 135,849 +2.05(+1.40%)
Aug 30, 2019 146.97 147.68 146.20 146.86 110,700 -0.35(-0.24%)
Aug 29, 2019 148.55 148.65 146.46 147.21 149,000 -1.10(-0.74%)
Aug 28, 2019 148.56 148.82 147.83 148.31 68,904 -0.32(-0.22%)
Aug 27, 2019 147.50 148.83 147.44 148.63 82,060 +1.32(+0.90%)
Aug 26, 2019 147.50 148.09 147.07 147.31 113,380 +0.01(+0.01%)
Aug 23, 2019 144.91 147.38 144.79 147.30 138,400 +2.89(+2.00%)
Aug 22, 2019 144.50 144.97 144.29 144.41 55,477 -0.37(-0.26%)
Aug 21, 2019 144.73 145.23 144.57 144.78 72,817 -0.50(-0.34%)
Aug 20, 2019 144.89 145.28 144.73 145.28 68,479 +1.13(+0.78%)
Aug 19, 2019 144.43 144.84 143.90 144.15 141,656 -1.67(-1.15%)
Aug 16, 2019 145.89 146.06 144.97 145.82 162,700 -0.95(-0.65%)
Aug 15, 2019 146.00 147.05 145.75 146.77 218,506 +0.93(+0.64%)
Aug 14, 2019 146.02 146.85 145.12 145.84 222,594 +1.05(+0.73%)
Aug 13, 2019 146.32 146.37 142.59 144.79 356,426 -0.88(-0.60%)
Aug 12, 2019 144.80 146.36 144.68 145.67 127,499 +1.29(+0.89%)
Aug 09, 2019 144.39 145.10 144.05 144.38 61,000 -0.45(-0.31%)
Aug 08, 2019 143.99 145.43 143.76 144.83 95,680 +0.77(+0.53%)
Aug 07, 2019 144.37 145.52 143.00 144.06 193,609 +2.15(+1.52%)
Aug 06, 2019 141.36 142.00 140.94 141.91 58,940 +1.16(+0.82%)
Aug 05, 2019 140.96 141.71 140.03 140.75 170,654 +1.91(+1.38%)
Aug 02, 2019 138.28 139.53 138.26 138.84 66,700 -0.46(-0.33%)
Aug 01, 2019 135.23 139.36 135.17 139.30 224,998 +3.24(+2.38%)
Jul 31, 2019 137.98 138.10 136.06 136.06 184,056 -1.81(-1.31%)
Jul 30, 2019 137.68 138.06 137.32 137.87 294,076 +0.46(+0.33%)
Jul 29, 2019 136.99 137.60 136.46 137.41 54,562 +0.90(+0.66%)
Jul 26, 2019 137.19 137.19 136.50 136.51 27,700 +0.26(+0.19%)
Jul 25, 2019 137.18 137.18 136.02 136.25 89,620 -1.04(-0.76%)
Jul 24, 2019 137.43 137.76 136.94 137.29 14,584 +0.73(+0.53%)
Jul 23, 2019 137.33 137.60 136.47 136.56 53,084 -0.78(-0.57%)
Jul 22, 2019 137.47 137.69 137.21 137.34 51,361 +0.00(+0.00%)
Jul 19, 2019 138.36 138.92 136.86 137.34 102,200 -2.01(-1.44%)
Jul 18, 2019 136.75 139.55 136.52 139.35 98,038 +1.90(+1.38%)
Jul 17, 2019 135.88 137.45 135.88 137.45 38,694 +2.19(+1.62%)
Jul 16, 2019 136.09 136.15 135.05 135.26 34,544 -1.10(-0.81%)
Jul 15, 2019 136.05 136.38 135.67 136.36 35,987 -0.03(-0.02%)
Jul 12, 2019 135.78 136.51 135.45 136.39 38,300 +0.82(+0.60%)
Jul 11, 2019 136.47 136.54 135.27 135.57 39,970 -1.13(-0.83%)
Jul 10, 2019 135.79 136.70 135.24 136.70 62,667 +2.14(+1.59%)
Jul 09, 2019 134.31 134.89 134.01 134.56 40,333 +0.43(+0.32%)
Jul 08, 2019 135.07 135.13 134.13 134.13 40,420 -0.85(-0.63%)
Jul 05, 2019 134.31 135.15 133.62 134.98 114,200 -1.56(-1.14%)
Jul 03, 2019 136.50 136.95 136.15 136.54 71,100 +0.32(+0.23%)
Jul 02, 2019 134.04 136.40 133.99 136.22 149,565 +2.84(+2.13%)
Jul 01, 2019 134.32 134.50 133.22 133.38 236,889 -2.62(-1.93%)
Jun 28, 2019 135.98 136.25 135.58 136.00 30,800 +0.29(+0.21%)
Jun 27, 2019 135.30 135.73 135.11 135.71 22,915 -0.11(-0.08%)
Jun 26, 2019 135.83 136.37 135.40 135.82 39,900 -1.25(-0.91%)
Jun 25, 2019 137.73 138.40 136.15 137.07 93,136 +0.26(+0.19%)
Jun 24, 2019 135.47 136.84 135.42 136.81 42,742 +1.97(+1.46%)
Jun 21, 2019 134.70 134.97 133.91 134.84 84,600 +0.93(+0.69%)
Jun 20, 2019 133.14 134.22 132.97 133.91 63,410 +3.31(+2.53%)
Jun 19, 2019 129.59 130.62 129.45 130.60 50,769 +0.85(+0.66%)
Jun 18, 2019 130.28 130.44 129.13 129.75 56,416 +0.61(+0.47%)
Jun 17, 2019 129.50 129.50 128.85 129.14 21,104 -0.12(-0.09%)
Jun 14, 2019 129.90 130.32 129.01 129.26 35,900 +0.03(+0.02%)
Jun 13, 2019 128.78 129.51 128.70 129.23 52,269 +0.84(+0.65%)
Jun 12, 2019 128.25 128.86 128.25 128.39 17,073 +0.45(+0.35%)
Jun 11, 2019 127.82 128.11 127.63 127.94 14,803 -0.10(-0.07%)
Jun 10, 2019 128.24 128.27 127.77 128.04 117,884 -1.24(-0.96%)
Jun 07, 2019 129.51 129.90 128.98 129.28 39,400 +0.74(+0.58%)
Jun 06, 2019 128.66 129.13 128.44 128.54 27,961 +0.44(+0.34%)
Jun 05, 2019 128.91 129.10 127.93 128.10 41,239 +0.24(+0.19%)
Jun 04, 2019 127.57 128.05 127.22 127.86 122,019 +0.07(+0.05%)
Jun 03, 2019 126.69 128.98 126.57 127.79 249,256 +1.87(+1.49%)
May 31, 2019 125.09 125.94 124.77 125.92 20,100 +1.69(+1.36%)
May 30, 2019 123.57 124.25 123.31 124.23 19,106 +0.83(+0.67%)
May 29, 2019 123.67 123.78 123.34 123.40 15,422 +0.07(+0.06%)
May 28, 2019 123.34 123.43 123.01 123.33 6,999 -0.51(-0.41%)
May 24, 2019 123.46 123.85 123.46 123.84 11,500 +0.14(+0.11%)
May 23, 2019 123.34 124.11 123.34 123.70 15,082 +0.98(+0.80%)
May 22, 2019 122.91 122.98 122.68 122.72 11,620 -0.16(-0.13%)
May 21, 2019 122.55 122.92 122.36 122.88 18,723 -0.32(-0.26%)
May 20, 2019 123.02 123.30 123.00 123.20 29,217 +0.03(+0.02%)
May 17, 2019 123.59 123.59 122.89 123.17 26,400 -0.89(-0.72%)
May 16, 2019 124.67 124.67 123.79 124.06 59,378 -0.89(-0.71%)
May 15, 2019 125.25 125.34 124.80 124.95 29,858 -0.04(-0.03%)
May 14, 2019 125.25 125.25 124.71 124.99 58,965 -0.26(-0.21%)
May 13, 2019 125.29 125.41 124.93 125.25 65,544 +1.29(+1.04%)
May 10, 2019 121.95 124.29 121.95 123.96 34,900 +0.21(+0.17%)
May 09, 2019 123.52 124.09 123.43 123.75 19,090 +0.29(+0.23%)
May 08, 2019 124.00 124.00 123.31 123.46 25,968 -0.35(-0.28%)
May 07, 2019 123.53 123.89 123.44 123.81 21,575 +0.41(+0.33%)
May 06, 2019 123.18 123.64 123.11 123.40 29,937 +0.26(+0.21%)
May 03, 2019 123.09 123.55 123.09 123.14 67,400 +0.63(+0.52%)
May 02, 2019 122.19 122.62 122.11 122.51 39,325 -0.44(-0.36%)
May 01, 2019 123.45 124.09 122.75 122.95 52,412 -0.79(-0.64%)
Apr 30, 2019 123.41 123.87 123.41 123.74 25,247 +0.37(+0.30%)
Apr 29, 2019 123.46 123.46 123.21 123.37 29,617 -0.58(-0.47%)
Apr 26, 2019 123.74 124.24 123.74 123.95 24,700 +0.82(+0.67%)
Apr 25, 2019 123.22 123.63 123.06 123.13 45,011 +0.16(+0.13%)
Apr 24, 2019 122.57 123.18 122.57 122.97 40,869 +0.36(+0.29%)
Apr 23, 2019 122.12 122.70 122.05 122.61 28,727 -0.28(-0.23%)
Apr 22, 2019 122.82 123.02 122.82 122.89 126,870 +0.02(+0.02%)
Apr 18, 2019 122.64 123.03 122.64 122.87 26,300 +0.04(+0.03%)
Apr 17, 2019 123.02 123.02 122.74 122.83 22,387 -0.20(-0.16%)
Apr 16, 2019 122.98 123.13 122.74 123.03 36,408 -1.10(-0.89%)
Apr 15, 2019 123.75 124.33 123.62 124.13 50,976 -0.23(-0.18%)
Apr 12, 2019 124.53 124.88 124.35 124.36 33,400 -0.12(-0.10%)
Apr 11, 2019 125.10 125.28 124.34 124.48 49,484 -1.60(-1.27%)
Apr 10, 2019 125.69 126.32 125.69 126.08 21,547 +0.38(+0.30%)
Apr 09, 2019 125.78 125.91 125.59 125.70 40,466 +0.62(+0.50%)
Apr 08, 2019 125.40 125.56 125.05 125.08 20,802 +0.57(+0.46%)
Apr 05, 2019 124.37 124.62 124.19 124.51 22,800 -0.12(-0.09%)
Apr 04, 2019 123.75 124.76 123.46 124.63 35,445 +0.30(+0.24%)
Apr 03, 2019 124.33 124.51 124.00 124.33 63,188 -0.18(-0.14%)
Apr 02, 2019 124.27 124.52 124.23 124.51 23,689 +0.45(+0.36%)
Apr 01, 2019 124.66 124.94 124.03 124.06 120,480 -0.49(-0.39%)
Mar 29, 2019 125.17 125.25 124.54 124.55 32,700 +0.13(+0.10%)
Mar 28, 2019 124.85 124.98 124.23 124.42 43,042 -1.80(-1.43%)
Mar 27, 2019 127.06 127.06 126.13 126.22 20,797 -0.61(-0.48%)
Mar 26, 2019 127.13 127.13 126.66 126.83 56,830 -0.66(-0.52%)
Mar 25, 2019 127.01 127.66 127.01 127.49 69,766 +0.94(+0.74%)
Mar 22, 2019 126.32 126.75 126.32 126.55 37,600 +0.29(+0.23%)
Mar 21, 2019 126.96 126.96 125.70 126.26 22,647 -0.41(-0.33%)
Mar 20, 2019 126.21 126.86 125.24 126.67 21,907 +0.73(+0.58%)
Mar 19, 2019 126.21 126.30 125.91 125.94 22,208 +0.33(+0.26%)
Mar 18, 2019 125.74 125.90 125.45 125.61 24,676 +0.11(+0.09%)
Mar 15, 2019 125.66 125.92 125.46 125.50 77,600 +0.57(+0.46%)
Mar 14, 2019 124.86 125.04 124.67 124.93 43,427 -1.45(-1.15%)
Mar 13, 2019 126.04 126.43 125.97 126.38 47,042 +0.87(+0.69%)
Mar 12, 2019 125.00 125.51 124.91 125.51 24,854 +0.80(+0.64%)
Mar 11, 2019 125.04 125.04 124.44 124.71 20,278 -0.60(-0.48%)
Mar 08, 2019 125.02 125.38 124.92 125.31 86,500 +1.32(+1.06%)
Mar 07, 2019 123.90 124.10 123.70 123.99 328,491 -0.17(-0.14%)
Mar 06, 2019 124.06 124.17 123.77 124.16 66,342 -0.08(-0.06%)
Mar 05, 2019 123.95 124.31 123.69 124.24 101,848 +0.19(+0.15%)
Mar 04, 2019 123.89 124.27 123.69 124.05 37,731 -0.32(-0.26%)
Mar 01, 2019 125.86 126.38 124.37 124.37 66,500 -2.16(-1.71%)
Feb 28, 2019 127.20 127.24 126.53 126.53 27,847 -0.75(-0.59%)
Feb 27, 2019 127.86 127.86 126.99 127.28 44,987 -0.88(-0.69%)
Feb 26, 2019 128.07 128.16 127.66 128.16 35,661 +0.22(+0.17%)
Feb 25, 2019 128.37 128.46 127.86 127.94 16,350 -0.11(-0.09%)
Feb 22, 2019 128.05 128.56 127.94 128.05 19,700 +0.41(+0.32%)
Feb 21, 2019 128.93 128.93 127.47 127.64 42,658 -1.42(-1.10%)
Feb 20, 2019 129.51 129.77 129.00 129.06 28,368 -0.19(-0.15%)
Feb 19, 2019 128.42 129.35 128.42 129.25 46,090 +1.88(+1.48%)
Feb 15, 2019 127.17 127.52 126.73 127.37 31,800 +0.82(+0.65%)
Feb 14, 2019 126.26 126.72 126.13 126.55 108,986 +0.65(+0.52%)
Feb 13, 2019 126.54 127.08 125.88 125.90 44,174 -0.52(-0.41%)
Feb 12, 2019 126.57 126.57 126.19 126.42 19,192 +0.27(+0.21%)
Feb 11, 2019 125.81 126.33 125.76 126.15 21,459 -0.60(-0.47%)
Feb 08, 2019 126.71 126.95 126.53 126.75 21,200 +0.44(+0.35%)
Feb 07, 2019 126.37 126.49 125.99 126.31 78,679 +0.34(+0.27%)
Feb 06, 2019 126.83 126.83 125.87 125.97 29,335 -0.86(-0.68%)
Feb 05, 2019 126.88 126.93 126.61 126.83 28,740 +0.30(+0.24%)
Feb 04, 2019 126.57 126.80 126.44 126.53 59,531 -0.53(-0.42%)
Feb 01, 2019 127.50 127.60 126.91 127.06 161,700 -0.24(-0.19%)
Jan 31, 2019 127.88 127.88 127.20 127.30 98,496 -0.06(-0.05%)
Jan 30, 2019 126.50 127.58 126.28 127.36 48,180 +0.85(+0.67%)
Jan 29, 2019 126.25 126.51 126.00 126.51 39,308 +0.78(+0.62%)
Jan 28, 2019 125.32 125.79 125.25 125.73 133,588 +0.41(+0.33%)
Jan 25, 2019 124.59 125.33 124.59 125.32 47,900 +1.81(+1.47%)
Jan 24, 2019 123.68 123.76 123.41 123.51 12,226 -0.23(-0.19%)
Jan 23, 2019 123.55 123.99 123.37 123.74 32,896 -0.15(-0.12%)
Jan 22, 2019 123.62 123.98 123.39 123.89 35,578 +0.36(+0.29%)
Jan 18, 2019 123.81 123.96 123.52 123.53 33,100 -1.07(-0.86%)
Jan 17, 2019 124.57 124.69 124.31 124.60 29,125 -0.12(-0.10%)
Jan 16, 2019 124.67 124.90 124.61 124.72 24,119 +0.37(+0.30%)
Jan 15, 2019 124.88 124.88 124.14 124.35 50,012 -0.24(-0.19%)
Jan 14, 2019 124.70 124.71 124.35 124.59 23,530 +0.34(+0.27%)
Jan 11, 2019 124.25 124.48 124.14 124.25 15,100 +0.20(+0.16%)
Jan 10, 2019 124.49 124.62 124.05 124.05 30,830 -0.72(-0.57%)
Jan 09, 2019 123.97 124.80 123.97 124.77 24,152 +0.76(+0.61%)
Jan 08, 2019 123.65 124.16 123.55 124.01 40,380 -0.27(-0.22%)
Jan 07, 2019 124.55 124.77 124.17 124.28 35,482 +0.23(+0.19%)
Jan 04, 2019 123.84 124.14 123.25 124.05 39,900 -0.94(-0.75%)
Jan 03, 2019 124.33 125.00 124.24 124.99 60,524 +1.17(+0.94%)
Jan 02, 2019 123.85 124.26 123.36 123.82 86,036 +0.14(+0.11%)
Dec 31, 2018 123.46 123.70 123.36 123.68 55,700 +0.19(+0.15%)
Dec 28, 2018 123.29 123.54 123.18 123.49 96,700 +0.52(+0.42%)
Dec 27, 2018 123.03 123.35 122.62 122.97 40,350 +0.88(+0.72%)
Dec 26, 2018 122.84 123.40 122.06 122.09 57,852 -0.33(-0.27%)
Dec 24, 2018 122.03 122.46 121.98 122.42 58,100 +1.31(+1.08%)
Dec 21, 2018 121.64 121.64 121.01 121.11 99,300 -0.51(-0.42%)
Dec 20, 2018 121.62 122.16 121.13 121.62 73,366 +1.81(+1.51%)
Dec 19, 2018 120.56 121.33 119.77 119.81 23,367 -0.67(-0.55%)
Dec 18, 2018 120.28 120.55 120.24 120.48 34,315 +0.28(+0.23%)
Dec 17, 2018 119.79 120.39 119.75 120.20 87,254 +0.75(+0.63%)
Dec 14, 2018 118.91 119.63 118.91 119.45 71,400 -0.45(-0.37%)
Dec 13, 2018 119.87 119.96 119.66 119.90 38,886 -0.26(-0.22%)
Dec 12, 2018 119.99 120.27 119.99 120.16 14,176 +0.25(+0.21%)
Dec 11, 2018 120.02 120.24 119.76 119.91 7,288 -0.11(-0.09%)
Dec 10, 2018 120.05 120.30 119.75 120.02 113,076 -0.44(-0.37%)
Dec 07, 2018 119.87 120.60 119.87 120.46 17,800 +1.01(+0.85%)
Dec 06, 2018 119.70 120.00 119.35 119.45 12,776 +0.00(+0.00%)
Dec 04, 2018 119.63 119.75 119.32 119.45 32,500 +0.72(+0.61%)
Dec 03, 2018 119.04 119.12 118.65 118.73 38,933 +0.84(+0.71%)
Nov 30, 2018 117.63 117.91 117.41 117.89 47,800 -0.25(-0.21%)
Nov 29, 2018 118.16 118.56 117.90 118.14 147,944 +0.37(+0.31%)
Nov 28, 2018 117.00 118.39 116.88 117.77 19,061 +0.56(+0.48%)
Nov 27, 2018 117.84 117.88 117.00 117.21 21,116 -0.74(-0.63%)
Nov 26, 2018 118.06 118.17 117.88 117.95 18,162 -0.08(-0.07%)
Nov 23, 2018 117.99 118.20 117.94 118.03 11,900 -0.22(-0.19%)
Nov 21, 2018 118.25 118.25 118.25 0 +0.32(+0.27%)
Nov 20, 2018 118.28 118.28 117.72 117.93 13,772 -0.11(-0.09%)
Nov 19, 2018 117.75 118.21 117.73 118.04 66,885 +0.15(+0.13%)
Nov 16, 2018 118.04 118.21 117.74 117.89 28,500 +0.84(+0.72%)
Nov 15, 2018 117.27 117.31 116.93 117.05 37,096 +0.08(+0.07%)
Nov 14, 2018 115.79 117.31 115.79 116.97 72,224 +1.00(+0.86%)
Nov 13, 2018 116.07 116.47 115.75 115.97 97,067 +0.03(+0.03%)
Nov 12, 2018 116.42 116.42 115.87 115.94 50,720 -0.81(-0.69%)
Nov 09, 2018 116.91 117.06 116.42 116.75 144,200 -1.35(-1.14%)
Nov 08, 2018 118.04 118.30 117.78 118.10 41,832 -0.22(-0.19%)
Nov 07, 2018 118.48 118.67 118.27 118.32 33,417 -0.01(-0.01%)
Nov 06, 2018 118.76 118.76 118.14 118.33 51,969 -0.43(-0.36%)
Nov 05, 2018 118.52 119.03 118.52 118.76 22,421 -0.23(-0.19%)
Nov 02, 2018 119.01 119.28 118.80 118.99 33,800 -0.01(-0.01%)
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.