Skip to main content

Physical Gold ETF (NY: SGOL )

17.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.60 15.60 15.15 15.15 1,484,021 -0.47(-3.01%)
Mar 30, 2020 15.66 15.67 15.44 15.62 1,711,542 +0.01(+0.06%)
Mar 27, 2020 15.80 15.80 15.56 15.61 1,855,000 -0.11(-0.70%)
Mar 26, 2020 15.79 15.84 15.56 15.72 1,854,584 +0.24(+1.55%)
Mar 25, 2020 15.64 15.64 15.45 15.48 2,127,182 -0.28(-1.78%)
Mar 24, 2020 15.81 15.83 15.44 15.76 2,851,316 +0.80(+5.35%)
Mar 23, 2020 14.59 15.04 14.56 14.96 3,508,704 +0.62(+4.32%)
Mar 20, 2020 14.39 14.44 14.23 14.34 1,888,400 +0.22(+1.56%)
Mar 19, 2020 14.20 14.38 14.11 14.12 4,621,520 -0.26(-1.81%)
Mar 18, 2020 14.49 14.61 14.18 14.38 5,152,210 -0.34(-2.31%)
Mar 17, 2020 14.35 14.96 14.32 14.72 4,815,805 +0.19(+1.31%)
Mar 16, 2020 14.00 14.62 13.93 14.53 2,569,427 -0.14(-0.95%)
Mar 13, 2020 15.28 15.31 14.48 14.67 6,446,200 -0.47(-3.10%)
Mar 12, 2020 15.53 15.53 15.03 15.14 4,350,688 -0.62(-3.93%)
Mar 11, 2020 16.00 16.01 15.72 15.76 2,069,640 -0.07(-0.44%)
Mar 10, 2020 16.00 16.00 15.81 15.83 2,385,423 -0.33(-2.04%)
Mar 09, 2020 16.25 16.25 16.00 16.16 1,842,638 +0.05(+0.31%)
Mar 06, 2020 16.21 16.29 15.85 16.11 2,850,100 -0.01(-0.06%)
Mar 05, 2020 15.97 16.12 15.93 16.12 1,825,055 +0.34(+2.15%)
Mar 04, 2020 15.80 15.84 15.73 15.78 1,265,207 +0.03(+0.19%)
Mar 03, 2020 15.44 15.87 15.42 15.75 1,646,603 +0.48(+3.14%)
Mar 02, 2020 15.34 15.43 15.25 15.27 1,589,666 +0.09(+0.59%)
Feb 28, 2020 15.64 15.64 15.05 15.18 2,997,900 -0.58(-3.68%)
Feb 27, 2020 15.92 15.98 15.74 15.76 2,150,072 +0.00(+0.00%)
Feb 26, 2020 15.74 15.89 15.65 15.76 1,141,010 +0.07(+0.45%)
Feb 25, 2020 15.88 15.96 15.64 15.69 1,805,320 -0.29(-1.81%)
Feb 24, 2020 16.21 16.22 15.89 15.98 2,103,957 +0.15(+0.95%)
Feb 21, 2020 15.80 15.88 15.77 15.83 1,063,600 +0.24(+1.54%)
Feb 20, 2020 15.55 15.63 15.54 15.59 784,855 +0.06(+0.39%)
Feb 19, 2020 15.45 15.53 15.43 15.53 521,751 +0.09(+0.58%)
Feb 18, 2020 15.33 15.45 15.29 15.44 439,079 +0.20(+1.31%)
Feb 14, 2020 15.21 15.25 15.21 15.24 627,200 +0.07(+0.46%)
Feb 13, 2020 15.16 15.20 15.14 15.17 520,132 +0.08(+0.53%)
Feb 12, 2020 15.08 15.12 15.06 15.09 252,042 +0.00(+0.00%)
Feb 11, 2020 15.14 15.15 15.04 15.09 680,004 -0.06(-0.40%)
Feb 10, 2020 15.17 15.18 15.13 15.15 588,712 +0.04(+0.26%)
Feb 07, 2020 15.11 15.15 15.06 15.11 630,700 +0.03(+0.20%)
Feb 06, 2020 15.06 15.10 15.04 15.08 543,500 +0.08(+0.53%)
Feb 05, 2020 14.98 15.02 14.95 15.00 672,078 +0.03(+0.20%)
Feb 04, 2020 15.03 15.04 14.92 14.97 765,024 -0.21(-1.38%)
Feb 03, 2020 15.21 15.21 15.12 15.18 987,568 -0.09(-0.59%)
Jan 31, 2020 15.23 15.30 15.22 15.27 777,400 +0.08(+0.53%)
Jan 30, 2020 15.21 15.27 15.14 15.19 865,834 +0.00(+0.00%)
Jan 29, 2020 15.11 15.19 15.09 15.19 526,781 +0.08(+0.53%)
Jan 28, 2020 15.17 15.20 15.09 15.11 371,674 -0.13(-0.85%)
Jan 27, 2020 15.27 15.27 15.18 15.24 896,652 +0.11(+0.73%)
Jan 24, 2020 15.03 15.17 15.02 15.13 736,500 +0.08(+0.53%)
Jan 23, 2020 15.01 15.10 15.00 15.05 411,635 +0.04(+0.27%)
Jan 22, 2020 14.99 15.01 14.97 15.01 359,214 +0.01(+0.07%)
Jan 21, 2020 14.91 15.02 14.88 15.00 584,385 +0.01(+0.07%)
Jan 17, 2020 14.98 15.04 14.96 14.99 440,500 +0.03(+0.20%)
Jan 16, 2020 14.96 14.98 14.90 14.96 405,395 -0.02(-0.13%)
Jan 15, 2020 14.96 15.00 14.91 14.98 395,216 +0.09(+0.60%)
Jan 14, 2020 14.85 14.90 14.83 14.89 567,412 -0.02(-0.13%)
Jan 13, 2020 14.96 14.97 14.91 14.91 695,723 -0.11(-0.73%)
Jan 10, 2020 14.95 15.05 14.95 15.02 394,600 +0.09(+0.60%)
Jan 09, 2020 14.93 14.97 14.87 14.93 502,085 -0.09(-0.60%)
Jan 08, 2020 15.19 15.19 14.95 15.02 3,292,666 -0.12(-0.79%)
Jan 07, 2020 15.09 15.15 15.08 15.14 719,633 +0.06(+0.40%)
Jan 06, 2020 15.18 15.18 15.03 15.08 779,179 +0.16(+1.07%)
Jan 03, 2020 14.91 14.99 14.87 14.92 794,300 +0.21(+1.43%)
Jan 02, 2020 14.70 14.74 14.67 14.71 6,353,595 +0.09(+0.62%)
Dec 31, 2019 14.67 14.68 14.61 14.62 712,000 +0.03(+0.21%)
Dec 30, 2019 14.55 14.61 14.55 14.59 281,161 +0.04(+0.27%)
Dec 27, 2019 14.55 14.59 14.54 14.55 267,700 -0.01(-0.07%)
Dec 26, 2019 14.52 14.57 14.51 14.56 431,421 +0.12(+0.83%)
Dec 24, 2019 14.42 14.45 14.36 14.44 439,900 +0.13(+0.91%)
Dec 23, 2019 14.24 14.31 14.24 14.31 228,088 +0.09(+0.63%)
Dec 20, 2019 14.23 14.26 14.21 14.22 303,500 -0.03(-0.21%)
Dec 19, 2019 14.23 14.27 14.20 14.25 266,392 +0.03(+0.21%)
Dec 18, 2019 14.20 14.24 14.18 14.22 505,689 +0.01(+0.07%)
Dec 17, 2019 14.23 14.23 14.20 14.21 327,215 -0.01(-0.07%)
Dec 16, 2019 14.23 14.25 14.19 14.22 406,374 +0.00(+0.00%)
Dec 13, 2019 14.15 14.24 14.11 14.22 339,200 +0.07(+0.49%)
Dec 12, 2019 14.28 14.29 14.10 14.15 528,022 -0.06(-0.42%)
Dec 11, 2019 14.14 14.24 14.12 14.21 549,398 +0.11(+0.78%)
Dec 10, 2019 14.14 14.14 14.08 14.10 201,887 +0.03(+0.21%)
Dec 09, 2019 14.08 14.09 14.05 14.07 252,255 +0.01(+0.07%)
Dec 06, 2019 14.08 14.09 14.05 14.06 612,700 -0.16(-1.13%)
Dec 05, 2019 14.23 14.26 14.19 14.22 323,091 +0.01(+0.07%)
Dec 04, 2019 14.22 14.23 14.17 14.21 299,333 -0.01(-0.07%)
Dec 03, 2019 14.22 14.28 14.21 14.22 909,961 +0.14(+0.99%)
Dec 02, 2019 14.04 14.11 14.04 14.08 640,995 -0.08(-0.56%)
Nov 29, 2019 14.01 14.16 14.01 14.16 266,600 +0.15(+1.07%)
Nov 27, 2019 14.02 14.03 13.99 14.01 354,300 -0.07(-0.50%)
Nov 26, 2019 14.00 14.09 13.96 14.08 205,372 +0.07(+0.50%)
Nov 25, 2019 14.04 14.07 14.00 14.01 440,146 -0.07(-0.50%)
Nov 22, 2019 14.12 14.15 14.08 14.08 1,140,100 -0.04(-0.28%)
Nov 21, 2019 14.16 14.16 14.09 14.12 332,572 -0.06(-0.42%)
Nov 20, 2019 14.16 14.22 14.12 14.18 364,177 +0.00(+0.00%)
Nov 19, 2019 14.14 14.21 14.12 14.18 469,742 +0.01(+0.07%)
Nov 18, 2019 14.11 14.19 13.86 14.17 365,382 +0.05(+0.35%)
Nov 15, 2019 14.14 14.15 14.10 14.12 221,500 -0.05(-0.35%)
Nov 14, 2019 14.14 14.20 14.11 14.17 407,076 +0.07(+0.50%)
Nov 13, 2019 14.09 14.12 14.06 14.10 526,723 +0.05(+0.36%)
Nov 12, 2019 14.01 14.07 13.92 14.05 662,590 +0.04(+0.29%)
Nov 11, 2019 14.05 14.08 13.94 14.01 617,100 -0.04(-0.28%)
Nov 08, 2019 14.08 14.14 14.04 14.05 381,900 -0.09(-0.64%)
Nov 07, 2019 14.33 14.34 14.07 14.14 1,057,170 -0.23(-1.60%)
Nov 06, 2019 14.36 14.39 14.31 14.37 737,445 +0.06(+0.42%)
Nov 05, 2019 14.43 14.43 14.25 14.31 519,507 -0.22(-1.51%)
Nov 04, 2019 14.50 14.64 14.47 14.53 602,970 -131.16(-90.03%)
Nov 01, 2019 145.42 146.02 145.20 145.69 100,700 +0.11(+0.08%)
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%)
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.