Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.28 14.31 14.26 14.26 1,122,340 +0.12(+0.87%)
Mar 30, 2011 14.18 14.19 14.04 14.14 1,069,420 +0.04(+0.28%)
Mar 29, 2011 14.09 14.15 14.06 14.10 571,610 -0.03(-0.19%)
Mar 28, 2011 14.05 14.15 14.04 14.12 883,430 -0.08(-0.54%)
Mar 25, 2011 14.27 14.30 14.14 14.20 1,225,740 -0.00(-0.01%)
Mar 24, 2011 14.30 14.40 14.16 14.20 1,738,090 -0.11(-0.74%)
Mar 23, 2011 14.23 14.33 14.23 14.31 1,059,930 +0.13(+0.88%)
Mar 22, 2011 14.15 14.20 14.14 14.18 657,670 -0.01(-0.05%)
Mar 21, 2011 14.25 14.25 14.18 14.19 890,280 +0.08(+0.60%)
Mar 18, 2011 14.09 14.15 14.05 14.10 1,179,470 +0.15(+1.06%)
Mar 17, 2011 13.92 13.97 13.90 13.96 514,150 +0.06(+0.46%)
Mar 16, 2011 13.92 13.98 13.84 13.89 1,151,040 -0.01(-0.04%)
Mar 15, 2011 13.86 14.15 13.85 13.90 2,041,410 -0.26(-1.82%)
Mar 14, 2011 14.20 14.22 14.13 14.15 3,118,650 +0.07(+0.47%)
Mar 11, 2011 14.00 14.16 13.99 14.09 1,384,030 +0.04(+0.28%)
Mar 10, 2011 14.12 14.12 13.95 14.05 1,480,370 -0.16(-1.15%)
Mar 09, 2011 14.26 14.26 14.16 14.21 664,790 +0.01(+0.06%)
Mar 08, 2011 14.23 14.24 14.16 14.20 723,640 -0.04(-0.28%)
Mar 07, 2011 14.47 14.47 14.21 14.24 1,390,460 +0.04(+0.26%)
Mar 04, 2011 14.14 14.24 14.14 14.21 1,517,980 +0.12(+0.88%)
Mar 03, 2011 14.15 14.19 14.03 14.08 1,290,880 -0.18(-1.27%)
Mar 02, 2011 14.28 14.32 14.22 14.26 1,006,010 -0.01(-0.04%)
Mar 01, 2011 14.12 14.27 14.12 14.27 1,394,740 +0.23(+1.65%)
Feb 28, 2011 14.03 14.08 13.98 14.04 898,920 +0.03(+0.20%)
Feb 25, 2011 13.99 14.04 13.95 14.01 791,270 +0.10(+0.70%)
Feb 24, 2011 14.07 14.09 13.85 13.91 1,338,460 -0.11(-0.81%)
Feb 23, 2011 13.96 14.09 13.96 14.02 1,216,190 +0.13(+0.91%)
Feb 22, 2011 13.95 13.99 13.89 13.90 1,946,560 +0.10(+0.70%)
Feb 18, 2011 13.78 13.84 13.75 13.80 1,126,370 +0.03(+0.23%)
Feb 17, 2011 13.74 13.78 13.71 13.77 878,540 +0.10(+0.71%)
Feb 16, 2011 13.69 13.74 13.61 13.67 1,513,530 +0.02(+0.11%)
Feb 15, 2011 13.65 13.68 13.63 13.66 555,410 +0.10(+0.77%)
Feb 14, 2011 13.55 13.60 13.54 13.55 676,450 +0.06(+0.47%)
Feb 11, 2011 13.56 13.60 13.47 13.49 3,299,130 -0.06(-0.45%)
Feb 10, 2011 13.47 13.59 13.46 13.55 4,292,120 -0.02(-0.14%)
Feb 09, 2011 13.58 13.60 13.51 13.57 1,332,640 -0.00(-0.01%)
Feb 08, 2011 13.55 13.61 13.54 13.57 5,231,180 +0.15(+1.13%)
Feb 07, 2011 13.42 13.45 13.38 13.42 555,050 +0.01(+0.04%)
Feb 04, 2011 13.44 13.53 13.38 13.41 3,477,880 -0.06(-0.45%)
Feb 03, 2011 13.26 13.48 13.18 13.47 2,406,960 +0.18(+1.36%)
Feb 02, 2011 13.29 13.30 13.20 13.29 769,180 -0.04(-0.29%)
Feb 01, 2011 13.30 13.36 13.18 13.33 1,345,340 +0.10(+0.73%)
Jan 31, 2011 13.18 13.30 13.18 13.24 854,770 -0.04(-0.26%)
Jan 28, 2011 13.04 13.39 13.04 13.27 3,025,070 +0.23(+1.77%)
Jan 27, 2011 13.28 13.29 13.03 13.04 4,222,510 -0.33(-2.44%)
Jan 26, 2011 13.23 13.37 13.18 13.37 1,597,620 +0.11(+0.80%)
Jan 25, 2011 13.21 13.27 13.16 13.26 976,710 -0.02(-0.17%)
Jan 24, 2011 13.35 13.41 13.27 13.28 1,483,230 -0.07(-0.52%)
Jan 21, 2011 13.33 13.39 13.31 13.35 1,092,000 -0.02(-0.13%)
Jan 20, 2011 13.43 13.46 13.36 13.37 1,496,260 -0.26(-1.89%)
Jan 19, 2011 13.70 13.70 13.60 13.63 543,620 +0.03(+0.20%)
Jan 18, 2011 13.62 13.66 13.58 13.60 581,200 +0.07(+0.53%)
Jan 14, 2011 13.57 13.62 13.48 13.53 1,081,530 -0.13(-0.96%)
Jan 13, 2011 13.83 13.83 13.63 13.66 1,228,580 -0.15(-1.08%)
Jan 12, 2011 13.74 13.81 13.70 13.81 547,970 +0.06(+0.44%)
Jan 11, 2011 13.74 13.78 13.66 13.75 909,400 +0.07(+0.50%)
Jan 10, 2011 13.65 13.68 13.58 13.68 500,090 +0.06(+0.43%)
Jan 07, 2011 13.59 13.72 13.57 13.62 921,040 -0.03(-0.19%)
Jan 06, 2011 13.66 13.70 13.58 13.64 946,780 -0.05(-0.39%)
Jan 05, 2011 13.61 13.72 13.57 13.70 1,081,460 -0.04(-0.27%)
Jan 04, 2011 13.89 13.89 13.68 13.73 1,861,290 -0.33(-2.33%)
Jan 03, 2011 14.14 14.16 14.06 14.06 1,101,010 -0.08(-0.54%)
Dec 31, 2010 14.05 14.14 14.04 14.14 623,010 +0.17(+1.20%)
Dec 30, 2010 14.03 14.03 13.96 13.97 353,570 -0.06(-0.45%)
Dec 29, 2010 14.01 14.07 13.99 14.04 751,450 +0.05(+0.33%)
Dec 28, 2010 13.95 14.00 13.93 13.99 807,420 +0.23(+1.64%)
Dec 27, 2010 13.76 13.77 13.72 13.76 292,390 +0.04(+0.28%)
Dec 23, 2010 13.69 13.74 13.65 13.72 799,170 -0.04(-0.29%)
Dec 22, 2010 13.82 13.83 13.76 13.76 532,090 -0.02(-0.16%)
Dec 21, 2010 13.78 13.82 13.74 13.79 624,500 +0.02(+0.12%)
Dec 20, 2010 13.78 13.80 13.70 13.77 494,540 +0.09(+0.64%)
Dec 17, 2010 13.66 13.72 13.58 13.68 576,250 +0.04(+0.30%)
Dec 16, 2010 13.68 13.68 13.55 13.64 1,995,200 -0.11(-0.79%)
Dec 15, 2010 13.79 13.85 13.73 13.75 625,460 -0.13(-0.95%)
Dec 14, 2010 13.89 13.98 13.85 13.88 989,140 +0.01(+0.06%)
Dec 13, 2010 13.88 13.92 13.85 13.87 643,280 +0.07(+0.51%)
Dec 10, 2010 13.76 13.80 13.66 13.80 1,647,740 +0.01(+0.04%)
Dec 09, 2010 13.83 13.88 13.76 13.79 1,217,870 +0.05(+0.39%)
Dec 08, 2010 13.86 13.89 13.65 13.74 1,894,780 -0.17(-1.24%)
Dec 07, 2010 14.22 14.22 13.91 13.91 1,650,030 -0.27(-1.92%)
Dec 06, 2010 14.09 14.21 14.04 14.19 1,431,400 +0.11(+0.77%)
Dec 03, 2010 13.92 14.08 13.92 14.08 886,950 +0.30(+2.15%)
Dec 02, 2010 13.83 13.92 13.78 13.78 538,570 -0.03(-0.21%)
Dec 01, 2010 13.84 13.87 13.76 13.81 987,030 +0.01(+0.09%)
Nov 30, 2010 13.78 13.84 13.75 13.80 1,129,870 +0.18(+1.35%)
Nov 29, 2010 13.58 13.63 13.50 13.61 1,442,880 +0.07(+0.52%)
Nov 26, 2010 13.50 13.54 13.46 13.54 334,180 -0.14(-1.01%)
Nov 24, 2010 13.70 13.68 13.68 13.68 462,180 -0.01(-0.09%)
Nov 23, 2010 13.62 13.77 13.61 13.69 828,410 +0.09(+0.64%)
Nov 22, 2010 13.47 13.62 13.44 13.61 873,680 +0.13(+0.96%)
Nov 19, 2010 13.40 13.48 13.36 13.47 606,740 +0.01(+0.07%)
Nov 18, 2010 13.44 13.54 13.41 13.46 1,251,340 +0.17(+1.31%)
Nov 17, 2010 13.33 13.39 13.27 13.29 874,050 -0.06(-0.45%)
Nov 16, 2010 13.48 13.49 13.24 13.35 1,674,050 -0.31(-2.25%)
Nov 15, 2010 13.66 13.71 13.49 13.66 840,110 +0.03(+0.22%)
Nov 12, 2010 13.86 13.89 13.54 13.63 2,453,860 -0.40(-2.87%)
Nov 11, 2010 14.03 14.04 13.93 14.03 750,980 +0.04(+0.29%)
Nov 10, 2010 13.97 13.99 13.78 13.99 1,637,180 +0.16(+1.14%)
Nov 09, 2010 14.14 14.18 13.77 13.83 2,955,110 -0.21(-1.49%)
Nov 08, 2010 13.86 14.04 13.82 14.04 2,017,360 +0.14(+1.03%)
Nov 05, 2010 13.78 13.92 13.77 13.90 1,403,700 +0.04(+0.30%)
Nov 04, 2010 13.73 13.87 13.69 13.86 1,600,610 +0.44(+3.25%)
Nov 03, 2010 13.49 13.51 13.20 13.42 4,042,600 -0.08(-0.63%)
Nov 02, 2010 13.50 13.51 13.45 13.50 495,010 +0.06(+0.42%)
Nov 01, 2010 13.54 13.56 13.44 13.45 650,690 -0.07(-0.53%)
Oct 29, 2010 13.40 13.53 13.37 13.52 1,024,780 +0.14(+1.05%)
Oct 28, 2010 13.29 13.40 13.24 13.38 1,090,530 +0.18(+1.36%)
Oct 27, 2010 13.24 13.25 13.13 13.20 798,520 -0.14(-1.07%)
Oct 25, 2010 13.38 13.39 13.28 13.34 880,760 +0.12(+0.89%)
Oct 22, 2010 13.19 13.22 13.15 13.22 635,480 +0.03(+0.21%)
Oct 21, 2010 13.36 13.41 13.12 13.20 1,706,980 -0.19(-1.45%)
Oct 20, 2010 13.29 13.42 13.29 13.39 791,660 +0.12(+0.93%)
Oct 19, 2010 13.30 13.41 13.22 13.27 2,728,810 -0.42(-3.05%)
Oct 18, 2010 13.60 13.69 13.58 13.68 414,300 +0.05(+0.38%)
Oct 15, 2010 13.69 13.70 13.57 13.63 1,103,930 -0.11(-0.80%)
Oct 14, 2010 13.67 13.74 13.65 13.74 796,660 +0.07(+0.52%)
Oct 13, 2010 13.53 13.68 13.53 13.67 1,305,710 +0.22(+1.63%)
Oct 12, 2010 13.46 13.48 13.39 13.45 902,580 -0.04(-0.26%)
Oct 11, 2010 13.38 13.48 13.36 13.48 1,415,390 +0.06(+0.48%)
Oct 08, 2010 13.42 13.44 13.30 13.42 1,199,510 +0.13(+1.00%)
Oct 07, 2010 13.52 13.52 13.21 13.29 2,926,180 -0.15(-1.11%)
Oct 06, 2010 13.40 13.44 13.39 13.44 673,020 +0.08(+0.61%)
Oct 05, 2010 13.27 13.37 13.24 13.36 1,559,920 +0.26(+1.96%)
Oct 04, 2010 13.10 13.11 13.08 13.10 413,070 -0.04(-0.33%)
Oct 01, 2010 13.14 13.16 13.10 13.14 681,850 +0.11(+0.82%)
Sep 30, 2010 13.06 13.07 12.91 13.04 973,400 -0.01(-0.08%)
Sep 29, 2010 13.04 13.07 13.00 13.04 955,240 +0.01(+0.06%)
Sep 28, 2010 12.89 13.05 12.86 13.04 1,598,690 +0.12(+0.91%)
Sep 27, 2010 12.94 12.94 12.90 12.92 420,510 +0.01(+0.05%)
Sep 24, 2010 12.93 12.94 12.88 12.91 471,800 +0.04(+0.30%)
Sep 23, 2010 12.87 12.91 12.83 12.88 968,200 +0.01(+0.07%)
Sep 22, 2010 12.90 12.91 12.82 12.87 693,790 +0.02(+0.19%)
Sep 21, 2010 12.72 12.86 12.67 12.84 1,476,110 +0.11(+0.90%)
Sep 20, 2010 12.75 12.79 12.72 12.73 1,543,340 +0.03(+0.24%)
Sep 17, 2010 12.70 12.75 12.67 12.70 1,219,410 +0.07(+0.52%)
Sep 15, 2010 12.64 12.67 12.59 12.63 3,283,640 -0.01(-0.09%)
Sep 14, 2010 12.53 12.70 12.53 12.64 2,061,160 +0.24(+1.97%)
Sep 13, 2010 12.40 12.44 12.38 12.40 1,419,850 -0.01(-0.10%)
Sep 10, 2010 12.38 12.46 12.38 12.41 1,837,600 +0.02(+0.13%)
Sep 09, 2010 12.48 12.52 12.38 12.39 1,425,000 -0.12(-0.96%)
Sep 08, 2010 12.53 12.57 12.50 12.52 4,714,670 +0.01(+0.08%)
Sep 07, 2010 12.53 12.54 12.50 12.51 2,986,730 +0.08(+0.66%)
Sep 03, 2010 12.38 12.46 12.35 12.42 666,700 -0.04(-0.35%)
Sep 02, 2010 12.48 12.48 12.43 12.47 937,370 +0.06(+0.48%)
Sep 01, 2010 12.45 12.45 12.38 12.41 627,290 -0.04(-0.33%)
Aug 31, 2010 12.41 12.45 12.38 12.45 1,942,130 +0.12(+0.97%)
Aug 30, 2010 12.32 12.34 12.29 12.33 594,800 -0.01(-0.06%)
Aug 27, 2010 12.34 12.38 12.28 12.34 811,720 +0.01(+0.04%)
Aug 26, 2010 12.35 12.36 12.29 12.33 1,098,150 -0.04(-0.32%)
Aug 25, 2010 12.35 12.37 12.30 12.37 1,584,750 +0.10(+0.82%)
Aug 24, 2010 12.11 12.31 12.10 12.27 1,642,870 +0.06(+0.47%)
Aug 23, 2010 12.22 12.24 12.18 12.21 682,110 -0.02(-0.16%)
Aug 20, 2010 12.22 12.24 12.18 12.23 687,420 -0.04(-0.33%)
Aug 19, 2010 12.30 12.33 12.25 12.27 752,680 +0.02(+0.14%)
Aug 18, 2010 12.16 12.28 12.13 12.26 2,081,330 +0.05(+0.41%)
Aug 17, 2010 12.21 12.23 12.19 12.21 1,024,820 +0.01(+0.04%)
Aug 16, 2010 12.20 12.21 12.18 12.20 2,449,860 +0.09(+0.78%)
Aug 13, 2010 12.11 12.11 12.07 12.11 2,426,600 +0.01(+0.04%)
Aug 12, 2010 12.09 12.11 12.07 12.10 5,946,170 +0.14(+1.17%)
Aug 11, 2010 12.00 12.02 11.88 11.96 17,423,690 -0.04(-0.35%)
Aug 10, 2010 11.88 12.04 11.87 12.00 734,190 +0.03(+0.24%)
Aug 09, 2010 12.01 12.01 11.96 11.97 215,060 -0.04(-0.32%)
Aug 06, 2010 12.01 12.07 11.99 12.01 749,870 +0.09(+0.72%)
Aug 05, 2010 11.93 11.94 11.86 11.93 732,770 +0.03(+0.24%)
Aug 04, 2010 11.97 11.99 11.89 11.90 586,010 +0.07(+0.57%)
Aug 03, 2010 11.81 11.86 11.81 11.83 370,560 +0.05(+0.43%)
Aug 02, 2010 11.84 11.86 11.75 11.78 487,800 +0.01(+0.06%)
Jul 30, 2010 11.77 11.79 11.63 11.77 1,655,360 +0.12(+1.05%)
Jul 29, 2010 11.57 11.65 11.56 11.65 475,710 +0.05(+0.47%)
Jul 28, 2010 11.57 11.61 11.53 11.59 3,079,950 +0.03(+0.22%)
Jul 27, 2010 11.71 11.72 11.54 11.57 3,000 -0.21(-1.75%)
Jul 26, 2010 11.86 11.87 11.75 11.77 1,340,210 -0.06(-0.49%)
Jul 23, 2010 11.94 11.97 11.80 11.83 457,900 -0.08(-0.65%)
Jul 22, 2010 11.83 11.97 11.83 11.91 702,840 +0.10(+0.83%)
Jul 21, 2010 11.90 11.92 11.80 11.81 699,280 -0.07(-0.57%)
Jul 20, 2010 11.79 11.90 11.78 11.88 448,220 +0.08(+0.66%)
Jul 19, 2010 11.78 11.80 11.74 11.80 1,107,190 -0.09(-0.74%)
Jul 16, 2010 11.89 11.90 11.82 11.89 1,518,120 -0.16(-1.36%)
Jul 15, 2010 12.09 12.10 12.01 12.05 775,850 -0.00(-0.02%)
Jul 14, 2010 12.05 12.14 11.99 12.05 871,860 -0.01(-0.09%)
Jul 13, 2010 12.13 12.13 12.07 12.07 512,710 +0.10(+0.87%)
Jul 12, 2010 12.01 12.04 11.93 11.96 757,210 -0.10(-0.85%)
Jul 09, 2010 12.06 12.10 12.04 12.06 708,200 +0.12(+0.99%)
Jul 08, 2010 11.96 11.96 11.83 11.95 1,676,140 -0.06(-0.46%)
Jul 07, 2010 11.88 12.00 11.88 12.00 1,122,020 +0.12(+1.02%)
Jul 06, 2010 12.00 12.00 11.85 11.88 3,522,220 -0.19(-1.59%)
Jul 02, 2010 12.07 12.08 11.97 12.07 1,422,040 +0.14(+1.16%)
Jul 01, 2010 12.33 12.33 11.92 11.93 5,406,030 -0.46(-3.73%)
Jun 30, 2010 12.34 12.44 12.33 12.40 920,810 +0.04(+0.33%)
Jun 29, 2010 12.34 12.41 12.24 12.36 10,000 -0.15(-1.20%)
Jun 25, 2010 12.51 12.54 12.49 12.51 1,340,850 +0.15(+1.19%)
Jun 24, 2010 12.30 12.45 12.30 12.36 1,598,600 +0.03(+0.22%)
Jun 23, 2010 12.32 12.34 12.21 12.33 1,326,270 -0.05(-0.37%)
Jun 22, 2010 12.35 12.39 12.32 12.38 960,590 +0.10(+0.80%)
Jun 21, 2010 12.55 12.55 12.27 12.28 2,309,880 -0.24(-1.92%)
Jun 18, 2010 12.52 12.59 12.52 12.52 1,633,230 +0.10(+0.80%)
Jun 17, 2010 12.39 12.48 12.39 12.42 1,554,770 +0.15(+1.20%)
Jun 16, 2010 12.30 12.31 12.24 12.27 790,130 -0.06(-0.45%)
Jun 15, 2010 12.20 12.33 12.19 12.33 470,010 +0.13(+1.10%)
Jun 14, 2010 12.20 12.24 12.13 12.20 748,110 -0.04(-0.35%)
Jun 11, 2010 12.22 12.27 12.17 12.24 921,080 +0.11(+0.90%)
Jun 10, 2010 12.17 12.23 12.12 12.13 1,153,090 -0.16(-1.33%)
Jun 09, 2010 12.28 12.33 12.19 12.29 1,281,110 -0.04(-0.36%)
Jun 08, 2010 12.39 12.48 12.31 12.34 1,588,630 -0.04(-0.34%)
Jun 07, 2010 12.10 12.41 12.10 12.38 1,643,550 +0.24(+1.95%)
Jun 04, 2010 12.14 12.17 11.95 12.14 2,231,490 +0.12(+0.97%)
Jun 03, 2010 12.15 12.17 11.98 12.02 1,676,760 -0.18(-1.47%)
Jun 02, 2010 12.17 12.22 12.11 12.20 2,779,410 -0.02(-0.16%)
Jun 01, 2010 12.22 12.25 12.20 12.22 1,118,010 +0.11(+0.93%)
May 28, 2010 12.11 12.12 12.00 12.11 819,850 +0.01(+0.08%)
May 27, 2010 12.05 12.13 12.05 12.10 1,231,260 +0.02(+0.17%)
May 26, 2010 12.09 12.14 12.07 12.08 1,794,600 +0.12(+1.01%)
May 25, 2010 11.93 11.98 11.91 11.96 1,508,320 +0.05(+0.40%)
May 24, 2010 11.86 11.94 11.83 11.91 2,651,890 +0.17(+1.42%)
May 21, 2010 11.73 11.85 11.68 11.74 4,138,270 -0.06(-0.51%)
May 20, 2010 11.84 11.92 11.75 11.80 30,000 -0.09(-0.72%)
May 19, 2010 12.05 12.06 11.84 11.89 3,141,070 -0.29(-2.37%)
May 18, 2010 12.12 12.26 12.08 12.18 2,366,280 +0.01(+0.12%)
May 17, 2010 12.29 12.34 12.16 12.17 4,477,530 -0.11(-0.88%)
May 14, 2010 12.27 12.44 12.15 12.27 3,555,580 -0.02(-0.20%)
May 13, 2010 12.37 12.41 12.25 12.30 1,786,500 -0.08(-0.66%)
May 12, 2010 12.37 12.46 12.31 12.38 1,995,720 +0.08(+0.61%)
May 11, 2010 12.16 12.32 12.15 12.30 2,537,870 +0.32(+2.64%)
May 10, 2010 11.96 12.01 11.94 11.99 3,458,040 -0.07(-0.56%)
May 07, 2010 11.99 12.12 11.90 12.06 3,078,500 -0.02(-0.15%)
May 06, 2010 11.79 12.08 11.79 12.07 4,078,140 +0.34(+2.88%)
May 05, 2010 11.65 11.74 11.65 11.74 1,400,000 +0.02(+0.21%)
May 04, 2010 11.86 11.86 11.64 11.71 1,430,600 -0.09(-0.74%)
May 03, 2010 11.82 11.85 11.79 11.80 915,820 +0.04(+0.33%)
Apr 30, 2010 11.76 11.79 11.75 11.76 394,600 +0.11(+0.93%)
Apr 29, 2010 11.61 11.67 11.61 11.65 721,640 +0.00(+0.00%)
Apr 28, 2010 11.62 11.72 11.59 11.65 1,686,370 -0.03(-0.27%)
Apr 27, 2010 11.46 11.70 11.46 11.68 1,030,860 +0.18(+1.60%)
Apr 26, 2010 11.51 11.54 11.48 11.50 632,960 -0.04(-0.33%)
Apr 23, 2010 11.34 11.55 11.33 11.54 962,580 +0.14(+1.26%)
Apr 22, 2010 11.40 11.41 11.30 11.39 491,410 -0.06(-0.50%)
Apr 21, 2010 11.40 11.48 11.37 11.45 455,300 +0.09(+0.78%)
Apr 20, 2010 11.39 11.44 11.36 11.36 323,080 +0.03(+0.28%)
Apr 19, 2010 11.30 11.35 11.28 11.33 494,480 -0.01(-0.08%)
Apr 16, 2010 11.47 11.52 11.28 11.34 1,345,040 -0.24(-2.11%)
Apr 15, 2010 11.50 11.59 11.50 11.58 329,270 +0.06(+0.50%)
Apr 14, 2010 11.54 11.58 11.50 11.53 440,360 +0.04(+0.31%)
Apr 13, 2010 11.53 11.53 11.43 11.49 429,870 -0.03(-0.29%)
Apr 12, 2010 11.59 11.63 11.52 11.52 319,000 -0.07(-0.61%)
Apr 09, 2010 11.53 11.62 11.49 11.59 920,020 +0.11(+0.96%)
Apr 08, 2010 11.46 11.51 11.45 11.48 948,340 +0.02(+0.17%)
Apr 07, 2010 11.40 11.51 11.40 11.46 648,590 +0.14(+1.21%)
Apr 06, 2010 11.31 11.37 11.30 11.33 273,950 +0.05(+0.42%)
Apr 05, 2010 11.27 11.31 11.25 11.28 342,120 +0.04(+0.38%)
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.