Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 158.15 158.96 157.63 158.18 56,523 +4.22(+2.74%)
Jun 28, 2012 154.85 155.10 153.15 153.96 65,934 -1.84(-1.18%)
Jun 27, 2012 156.34 156.38 155.35 155.80 12,144 +0.16(+0.10%)
Jun 26, 2012 156.02 156.22 155.16 155.64 34,734 -1.07(-0.68%)
Jun 25, 2012 155.53 157.12 155.25 156.71 54,197 +1.06(+0.68%)
Jun 22, 2012 154.99 155.65 154.16 155.65 44,218 +0.69(+0.45%)
Jun 21, 2012 156.75 157.19 154.81 154.96 86,208 -4.04(-2.54%)
Jun 20, 2012 159.06 160.48 157.37 159.00 154,448 -1.23(-0.77%)
Jun 19, 2012 161.07 161.17 160.06 160.23 58,414 -0.73(-0.45%)
Jun 18, 2012 160.56 161.19 159.52 160.96 38,858 +0.03(+0.02%)
Jun 15, 2012 160.81 161.45 160.50 160.93 83,573 +0.17(+0.11%)
Jun 14, 2012 160.75 160.85 159.35 160.76 80,201 +0.55(+0.34%)
Jun 13, 2012 160.69 160.69 159.61 160.21 80,886 +0.73(+0.46%)
Jun 12, 2012 158.53 160.10 158.51 159.48 62,754 +1.25(+0.79%)
Jun 11, 2012 157.90 158.36 156.61 158.23 48,857 +0.40(+0.25%)
Jun 08, 2012 155.99 157.83 155.96 157.83 100,341 +0.35(+0.22%)
Jun 07, 2012 160.90 160.91 156.24 157.48 345,458 -2.81(-1.75%)
Jun 06, 2012 161.97 162.24 159.65 160.29 369,819 +0.06(+0.04%)
Jun 05, 2012 160.00 160.31 159.63 160.23 84,848 -0.14(-0.09%)
Jun 04, 2012 160.33 160.44 159.26 160.37 138,236 -0.14(-0.09%)
Jun 01, 2012 158.42 161.38 158.00 160.51 307,803 +5.92(+3.83%)
May 31, 2012 155.04 155.67 153.60 154.59 114,087 -0.30(-0.19%)
May 30, 2012 152.63 155.32 151.53 154.89 139,330 +0.92(+0.60%)
May 29, 2012 156.49 156.53 153.25 153.97 104,825 -1.69(-1.08%)
May 25, 2012 154.84 155.73 154.61 155.66 62,179 +1.33(+0.86%)
May 24, 2012 155.74 155.85 153.60 154.33 67,488 -0.09(-0.06%)
May 23, 2012 154.45 154.69 151.79 154.42 270,867 -0.66(-0.43%)
May 22, 2012 156.55 157.40 154.59 155.08 241,210 -2.60(-1.65%)
May 21, 2012 157.14 157.88 156.90 157.68 43,519 +0.10(+0.06%)
May 18, 2012 157.48 158.16 157.03 157.58 146,667 +1.79(+1.15%)
May 17, 2012 153.78 156.35 153.37 155.79 178,360 +3.39(+2.22%)
May 16, 2012 152.35 153.61 151.51 152.40 395,986 -0.20(-0.13%)
May 15, 2012 154.04 154.33 152.53 152.60 99,310 -1.63(-1.06%)
May 14, 2012 154.54 154.92 153.97 154.23 299,988 -2.27(-1.45%)
May 11, 2012 156.37 157.42 156.24 156.50 101,281 -1.26(-0.80%)
May 10, 2012 158.10 158.42 157.66 157.76 59,597 +0.25(+0.16%)
May 09, 2012 157.08 157.85 156.56 157.51 184,166 -1.51(-0.95%)
May 08, 2012 159.63 159.69 157.95 159.02 249,862 -3.12(-1.92%)
May 07, 2012 162.38 162.38 161.51 162.14 78,263 -0.42(-0.26%)
May 04, 2012 161.85 163.00 161.75 162.56 167,002 +0.49(+0.30%)
May 03, 2012 162.27 162.49 161.48 162.07 70,302 -1.61(-0.98%)
May 02, 2012 163.79 163.84 162.91 163.68 73,233 -0.76(-0.46%)
May 01, 2012 165.22 165.29 164.03 164.44 102,457 -0.48(-0.29%)
Apr 30, 2012 163.59 164.92 163.53 164.92 112,199 +0.42(+0.26%)
Apr 27, 2012 164.85 164.99 164.36 164.50 49,509 +0.38(+0.23%)
Apr 26, 2012 163.59 164.44 163.27 164.12 84,572 +1.41(+0.87%)
Apr 25, 2012 162.57 162.97 160.86 162.71 131,971 +0.34(+0.21%)
Apr 24, 2012 162.74 163.19 162.35 162.37 47,842 +0.23(+0.14%)
Apr 23, 2012 161.26 162.20 160.93 162.14 103,462 -0.41(-0.25%)
Apr 20, 2012 162.30 162.88 162.30 162.55 68,160 +0.10(+0.06%)
Apr 19, 2012 163.05 163.72 162.21 162.45 217,485 +0.15(+0.09%)
Apr 18, 2012 162.62 162.96 162.17 162.30 22,251 -1.02(-0.62%)
Apr 17, 2012 163.61 164.00 161.83 163.32 154,295 -0.12(-0.08%)
Apr 16, 2012 163.57 164.14 162.75 163.44 132,125 -0.49(-0.30%)
Apr 13, 2012 165.59 165.60 163.26 163.93 151,802 -1.94(-1.17%)
Apr 12, 2012 163.80 166.16 163.80 165.87 49,656 +1.73(+1.05%)
Apr 11, 2012 164.23 164.55 163.85 164.14 27,484 -0.07(-0.04%)
Apr 10, 2012 162.78 164.60 161.56 164.21 97,480 +1.73(+1.06%)
Apr 09, 2012 162.75 163.00 162.10 162.48 52,186 +1.04(+0.64%)
Apr 05, 2012 160.95 161.63 160.86 161.44 50,887 +1.24(+0.77%)
Apr 04, 2012 160.77 161.02 159.66 160.20 122,557 -2.72(-1.67%)
Apr 03, 2012 166.32 166.32 162.27 162.92 191,530 -3.14(-1.89%)
Apr 02, 2012 165.03 166.68 165.00 166.06 64,338 +0.83(+0.50%)
Mar 30, 2012 164.85 165.39 164.41 165.23 63,160 +0.80(+0.49%)
Mar 29, 2012 164.29 164.53 162.94 164.43 40,661 -0.13(-0.08%)
Mar 28, 2012 165.84 165.98 163.89 164.56 126,154 -1.83(-1.10%)
Mar 27, 2012 167.67 167.86 166.30 166.39 65,573 -1.20(-0.72%)
Mar 26, 2012 166.36 167.72 166.19 167.59 80,966 +2.97(+1.80%)
Mar 23, 2012 164.04 164.99 163.74 164.62 82,679 +2.02(+1.24%)
Mar 22, 2012 161.28 162.74 161.20 162.60 56,694 -0.67(-0.41%)
Mar 21, 2012 163.65 164.49 163.27 163.27 50,518 +0.08(+0.05%)
Mar 20, 2012 163.27 164.06 162.88 163.19 65,045 -1.47(-0.89%)
Mar 19, 2012 163.91 165.28 163.84 164.66 163,574 +0.26(+0.16%)
Mar 16, 2012 163.18 164.59 163.09 164.40 67,234 +0.17(+0.10%)
Mar 15, 2012 162.73 165.08 162.38 164.23 90,346 +1.58(+0.97%)
Mar 14, 2012 162.73 163.58 161.90 162.65 213,023 -2.72(-1.65%)
Mar 13, 2012 167.09 168.48 164.63 165.37 176,538 -2.85(-1.69%)
Mar 12, 2012 168.56 168.77 167.92 168.22 54,597 -1.38(-0.81%)
Mar 09, 2012 166.81 169.73 166.44 169.60 190,982 +1.16(+0.69%)
Mar 08, 2012 167.96 168.71 167.31 168.44 63,980 +1.57(+0.94%)
Mar 07, 2012 165.89 167.15 165.76 166.87 95,543 +1.01(+0.61%)
Mar 06, 2012 165.31 165.89 164.93 165.86 193,555 -3.08(-1.82%)
Mar 05, 2012 168.97 169.04 167.75 168.94 73,801 -0.63(-0.37%)
Mar 02, 2012 169.49 170.03 168.87 169.57 135,512 -0.30(-0.18%)
Mar 01, 2012 169.31 170.96 169.02 169.87 208,725 +2.37(+1.41%)
Feb 29, 2012 176.51 176.94 167.31 167.50 712,469 -9.38(-5.30%)
Feb 28, 2012 176.23 177.34 176.10 176.88 99,426 +1.84(+1.05%)
Feb 27, 2012 175.52 176.23 174.92 175.04 60,926 -0.55(-0.31%)
Feb 24, 2012 175.97 176.29 175.32 175.59 103,105 -0.76(-0.43%)
Feb 23, 2012 176.00 177.13 175.67 176.35 94,931 +0.05(+0.03%)
Feb 22, 2012 173.70 176.42 173.55 176.30 148,330 +1.97(+1.13%)
Feb 21, 2012 172.96 174.36 172.93 174.33 49,667 +3.70(+2.17%)
Feb 17, 2012 171.57 171.57 170.21 170.63 63,279 -0.62(-0.36%)
Feb 16, 2012 169.52 171.39 169.41 171.25 101,412 -0.13(-0.08%)
Feb 15, 2012 171.90 171.99 170.60 171.38 146,297 +1.00(+0.59%)
Feb 14, 2012 170.91 171.17 169.70 170.38 107,326 -0.40(-0.23%)
Feb 13, 2012 170.58 171.01 170.00 170.78 72,442 +0.41(+0.24%)
Feb 10, 2012 169.72 170.85 169.62 170.37 119,916 -0.86(-0.50%)
Feb 09, 2012 173.34 173.66 171.00 171.23 122,935 -0.52(-0.30%)
Feb 08, 2012 172.54 173.23 170.86 171.75 137,777 -1.20(-0.69%)
Feb 07, 2012 170.65 173.32 170.43 172.95 59,729 +2.50(+1.47%)
Feb 06, 2012 170.20 170.93 169.88 170.45 77,973 -0.48(-0.28%)
Feb 03, 2012 173.23 173.45 170.82 170.93 228,304 -3.45(-1.98%)
Feb 02, 2012 173.26 174.52 173.05 174.38 110,218 +1.53(+0.89%)
Feb 01, 2012 172.99 173.40 172.40 172.85 85,367 +0.28(+0.16%)
Jan 31, 2012 173.10 173.12 171.06 172.57 89,490 +1.23(+0.72%)
Jan 30, 2012 171.48 171.80 171.00 171.34 58,161 -0.92(-0.53%)
Jan 27, 2012 170.67 172.27 170.66 172.26 120,982 +1.72(+1.01%)
Jan 26, 2012 171.29 171.61 170.31 170.54 78,191 +0.88(+0.52%)
Jan 25, 2012 164.20 169.73 163.46 169.66 178,279 +4.52(+2.74%)
Jan 24, 2012 164.97 165.50 164.72 165.14 77,750 -1.19(-0.72%)
Jan 23, 2012 165.51 166.52 165.50 166.33 92,619 +1.12(+0.68%)
Jan 20, 2012 163.66 165.21 163.66 165.21 71,537 +0.88(+0.54%)
Jan 19, 2012 164.03 164.50 163.50 164.33 84,628 -0.42(-0.25%)
Jan 18, 2012 163.09 164.75 162.89 164.75 51,358 +1.13(+0.69%)
Jan 17, 2012 164.31 164.68 163.51 163.62 80,030 +1.25(+0.77%)
Jan 13, 2012 162.37 162.65 161.21 162.37 81,478 -1.10(-0.67%)
Jan 12, 2012 164.12 164.69 162.89 163.47 130,993 +0.73(+0.45%)
Jan 11, 2012 162.38 163.10 162.00 162.74 72,460 +1.05(+0.65%)
Jan 10, 2012 161.97 162.41 161.53 161.69 83,808 +2.20(+1.38%)
Jan 09, 2012 160.44 160.57 159.25 159.49 75,379 -0.72(-0.45%)
Jan 06, 2012 161.63 161.63 159.45 160.21 111,376 -0.60(-0.37%)
Jan 05, 2012 158.30 161.02 158.25 160.81 150,914 +1.11(+0.70%)
Jan 04, 2012 158.37 160.33 158.36 159.70 112,026 +4.77(+3.08%)
Dec 30, 2011 156.00 156.62 154.79 154.93 101,495 +1.74(+1.14%)
Dec 29, 2011 151.89 153.58 151.28 153.19 263,794 -0.77(-0.50%)
Dec 28, 2011 156.98 157.22 153.65 153.96 128,386 -3.92(-2.48%)
Dec 27, 2011 158.01 158.52 157.56 157.88 82,991 -1.46(-0.92%)
Dec 23, 2011 159.30 159.48 158.84 159.34 39,013 -0.86(-0.54%)
Dec 21, 2011 160.04 160.49 159.26 160.20 80,126 +0.20(+0.12%)
Dec 20, 2011 159.89 160.43 159.61 160.00 145,638 +2.17(+1.37%)
Dec 19, 2011 158.47 158.84 157.43 157.83 136,069 -0.47(-0.30%)
Dec 16, 2011 157.32 158.35 156.94 158.30 126,494 +2.98(+1.92%)
Dec 15, 2011 157.74 157.77 154.72 155.32 310,510 -0.46(-0.30%)
Dec 14, 2011 159.89 160.33 155.00 155.78 485,917 -5.94(-3.67%)
Dec 13, 2011 165.03 166.33 160.89 161.72 326,978 -3.47(-2.10%)
Dec 12, 2011 165.51 165.53 164.35 165.19 242,178 -4.43(-2.61%)
Dec 09, 2011 169.65 170.57 169.41 169.62 61,557 +0.45(+0.27%)
Dec 08, 2011 170.22 170.78 169.00 169.17 70,651 -3.39(-1.96%)
Dec 07, 2011 172.12 172.81 171.08 172.56 117,122 +1.08(+0.63%)
Dec 06, 2011 169.48 171.80 168.74 171.48 74,554 +0.85(+0.50%)
Dec 05, 2011 172.44 173.21 170.37 170.63 161,606 -2.47(-1.43%)
Dec 02, 2011 173.99 174.06 172.75 173.10 121,436 +0.16(+0.09%)
Dec 01, 2011 173.16 173.81 171.96 172.94 67,326 -0.43(-0.25%)
Nov 30, 2011 173.03 173.53 172.48 173.37 182,969 +3.15(+1.85%)
Nov 29, 2011 169.60 170.57 169.35 170.22 187,867 +0.39(+0.23%)
Nov 28, 2011 170.23 170.36 169.30 169.83 145,701 +3.25(+1.95%)
Nov 25, 2011 166.54 168.38 166.53 166.58 144,818 -1.53(-0.91%)
Nov 23, 2011 167.80 168.51 166.32 168.11 117,351 -0.40(-0.24%)
Nov 22, 2011 167.95 169.10 167.90 168.51 80,175 +1.68(+1.01%)
Nov 21, 2011 169.77 169.88 165.39 166.83 204,953 -4.06(-2.38%)
Nov 18, 2011 170.48 171.87 169.85 170.89 169,563 +0.63(+0.37%)
Nov 17, 2011 173.35 173.58 169.63 170.26 184,580 -4.55(-2.60%)
Nov 16, 2011 174.87 176.27 173.90 174.81 111,632 -2.02(-1.14%)
Nov 15, 2011 176.73 177.13 175.42 176.83 90,288 +0.22(+0.12%)
Nov 14, 2011 177.15 177.29 176.03 176.61 73,409 -0.75(-0.43%)
Nov 11, 2011 175.48 177.41 175.40 177.37 117,110 +2.83(+1.62%)
Nov 10, 2011 175.88 175.88 172.00 174.54 107,716 -0.91(-0.52%)
Nov 09, 2011 177.65 178.11 174.96 175.45 163,625 -1.51(-0.85%)
Nov 08, 2011 177.73 178.78 176.37 176.96 156,108 -1.38(-0.77%)
Nov 07, 2011 176.20 178.41 176.13 178.34 125,818 +4.16(+2.39%)
Nov 04, 2011 174.35 174.59 173.48 174.18 70,325 -0.85(-0.49%)
Nov 03, 2011 174.48 175.33 173.26 175.03 240,405 +2.71(+1.57%)
Nov 02, 2011 171.84 172.99 170.62 172.32 233,312 +1.69(+0.99%)
Nov 01, 2011 167.18 170.64 166.79 170.63 304,073 +0.16(+0.09%)
Oct 31, 2011 171.02 171.30 170.20 170.47 71,975 -2.49(-1.44%)
Oct 28, 2011 172.94 173.21 172.06 172.96 103,130 +0.13(+0.08%)
Oct 27, 2011 170.91 173.59 169.99 172.83 272,711 +2.19(+1.28%)
Oct 26, 2011 170.30 171.27 169.69 170.64 206,924 +1.81(+1.07%)
Oct 25, 2011 164.39 169.55 163.64 168.83 276,833 +4.79(+2.92%)
Oct 24, 2011 163.68 164.35 163.34 164.04 199,257 +1.37(+0.84%)
Oct 21, 2011 163.03 163.48 162.15 162.67 110,439 +1.92(+1.19%)
Oct 20, 2011 160.56 161.42 159.06 160.75 196,056 -2.13(-1.31%)
Oct 19, 2011 164.24 164.51 162.64 162.88 124,260 -2.17(-1.31%)
Oct 18, 2011 163.06 165.11 161.39 165.05 139,581 -0.67(-0.41%)
Oct 17, 2011 167.19 167.33 165.12 165.72 114,454 -0.89(-0.53%)
Oct 14, 2011 166.45 166.97 165.45 166.61 99,231 +1.25(+0.76%)
Oct 13, 2011 165.43 165.58 163.95 165.36 99,565 -1.03(-0.62%)
Oct 12, 2011 166.88 167.07 165.91 166.39 80,904 +1.06(+0.64%)
Oct 11, 2011 165.36 165.57 164.40 165.33 73,919 -1.07(-0.64%)
Oct 10, 2011 165.26 166.47 164.31 166.40 124,896 +4.01(+2.47%)
Oct 07, 2011 164.18 164.34 161.33 162.39 134,560 -1.31(-0.80%)
Oct 06, 2011 163.25 164.03 162.66 163.70 140,587 +1.23(+0.76%)
Oct 05, 2011 161.09 163.41 159.58 162.47 256,306 +1.73(+1.08%)
Oct 04, 2011 164.00 164.11 158.30 160.74 416,175 -3.28(-2.00%)
Oct 03, 2011 164.23 164.59 163.07 164.02 210,324 +2.96(+1.84%)
Sep 30, 2011 160.38 161.76 159.39 161.06 250,470 +0.38(+0.24%)
Sep 29, 2011 161.16 161.23 159.23 160.68 239,907 +1.41(+0.89%)
Sep 28, 2011 163.84 164.38 158.63 159.27 342,746 -4.46(-2.72%)
Sep 27, 2011 164.70 165.40 163.01 163.73 425,420 +3.15(+1.96%)
Sep 26, 2011 160.16 161.77 157.22 160.58 692,383 -2.34(-1.44%)
Sep 23, 2011 167.70 168.83 161.62 162.92 906,255 -9.49(-5.50%)
Sep 22, 2011 172.56 173.51 170.77 172.41 465,884 -4.48(-2.53%)
Sep 21, 2011 178.20 180.16 176.50 176.89 126,761 -2.25(-1.26%)
Sep 20, 2011 176.49 179.69 176.25 179.14 141,434 +2.51(+1.42%)
Sep 19, 2011 180.06 180.10 175.45 176.63 244,155 -2.75(-1.53%)
Sep 16, 2011 177.04 180.80 177.04 179.38 186,871 +1.70(+0.96%)
Sep 15, 2011 177.97 178.16 175.89 177.68 187,098 -2.95(-1.63%)
Sep 14, 2011 181.04 181.21 179.48 180.63 216,900 -1.37(-0.75%)
Sep 13, 2011 180.99 182.96 179.77 182.00 208,785 +1.87(+1.04%)
Sep 12, 2011 182.22 182.27 178.71 180.13 277,513 -4.07(-2.21%)
Sep 09, 2011 183.24 185.42 182.67 184.20 491,675 -1.08(-0.58%)
Sep 08, 2011 184.95 185.61 183.35 185.28 323,496 +4.77(+2.64%)
Sep 07, 2011 179.61 181.50 177.84 180.51 468,233 -5.95(-3.19%)
Sep 06, 2011 188.18 189.38 184.77 186.46 473,217 -0.33(-0.18%)
Sep 02, 2011 186.45 187.00 185.65 186.79 302,366 +5.50(+3.03%)
Sep 01, 2011 180.85 181.67 179.93 181.29 245,606 +0.23(+0.13%)
Aug 31, 2011 181.16 182.54 179.79 181.06 312,371 -1.49(-0.82%)
Aug 30, 2011 181.22 182.65 180.07 182.55 462,275 +5.28(+2.98%)
Aug 29, 2011 179.36 179.36 176.22 177.27 465,488 -3.65(-2.02%)
Aug 26, 2011 176.88 180.92 175.28 180.92 760,353 +5.31(+3.02%)
Aug 25, 2011 170.27 176.09 169.10 175.61 845,798 +0.65(+0.37%)
Aug 24, 2011 181.25 181.74 173.56 174.96 1,084,953 -6.15(-3.40%)
Aug 23, 2011 185.82 187.30 180.96 181.11 738,587 -6.99(-3.72%)
Aug 22, 2011 185.53 188.37 185.14 188.10 338,349 +4.66(+2.54%)
Aug 19, 2011 185.17 185.17 182.45 183.44 315,541 +2.25(+1.24%)
Aug 18, 2011 180.54 181.53 179.85 181.19 278,332 +3.35(+1.88%)
Aug 17, 2011 177.30 178.06 176.62 177.84 183,937 +0.59(+0.33%)
Aug 16, 2011 175.95 177.43 175.89 177.25 223,340 +2.09(+1.19%)
Aug 15, 2011 172.61 175.22 172.25 175.16 145,628 +1.86(+1.07%)
Aug 12, 2011 172.90 173.34 171.06 173.30 301,598 -0.80(-0.46%)
Aug 11, 2011 175.56 175.70 171.97 174.10 430,021 -3.89(-2.19%)
Aug 10, 2011 175.88 178.54 175.00 177.99 479,943 +6.06(+3.52%)
Aug 09, 2011 164.78 176.44 170.81 171.93 525,444 +1.53(+0.90%)
Aug 08, 2011 168.78 170.82 167.95 170.40 388,594 +5.47(+3.32%)
Aug 05, 2011 164.79 165.50 163.62 164.93 216,326 +1.13(+0.69%)
Aug 04, 2011 166.79 167.03 162.81 163.80 395,507 -0.78(-0.47%)
Aug 03, 2011 165.55 166.02 164.50 164.58 262,058 -0.07(-0.04%)
Aug 02, 2011 162.45 164.77 162.10 164.65 166,688 +3.90(+2.43%)
Aug 01, 2011 160.56 162.01 159.80 160.75 106,254 -0.61(-0.38%)
Jul 29, 2011 161.53 162.25 160.91 161.36 174,728 +1.00(+0.62%)
Jul 28, 2011 160.60 160.62 159.14 160.36 87,219 +0.18(+0.11%)
Jul 27, 2011 161.58 161.71 159.75 160.18 106,585 -0.64(-0.40%)
Jul 26, 2011 159.99 160.82 159.66 160.82 115,765 +0.44(+0.27%)
Jul 25, 2011 160.61 160.83 159.81 160.38 120,594 +1.28(+0.80%)
Jul 22, 2011 158.76 159.16 158.75 159.10 67,152 +1.29(+0.82%)
Jul 21, 2011 158.93 159.00 157.42 157.81 69,871 -1.19(-0.75%)
Jul 20, 2011 157.19 159.00 157.10 159.00 115,317 +1.28(+0.81%)
Jul 19, 2011 159.33 159.34 157.11 157.72 405,279 -1.82(-1.14%)
Jul 18, 2011 158.80 159.58 158.70 159.54 175,365 +1.30(+0.82%)
Jul 15, 2011 157.34 158.25 157.25 158.24 95,108 +0.64(+0.41%)
Jul 14, 2011 157.83 158.25 156.96 157.60 108,796 +0.50(+0.32%)
Jul 13, 2011 156.75 157.70 156.57 157.10 211,805 +1.33(+0.85%)
Jul 12, 2011 154.19 156.23 153.70 155.77 165,974 +1.26(+0.82%)
Jul 11, 2011 154.29 154.61 153.18 154.51 164,663 +1.36(+0.89%)
Jul 08, 2011 153.20 153.41 152.93 153.15 125,043 +1.05(+0.69%)
Jul 07, 2011 151.92 152.23 151.17 152.10 146,904 +0.27(+0.18%)
Jul 06, 2011 151.60 152.38 151.51 151.83 229,822 +1.36(+0.90%)
Jul 05, 2011 149.83 150.68 149.73 150.47 144,538 +2.71(+1.83%)
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.