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 (%)
Jun 30, 2020 17.03 17.19 17.02 17.14 2,005,828 +0.08(+0.47%)
Jun 29, 2020 17.07 17.07 17.01 17.06 1,089,036 +0.02(+0.12%)
Jun 26, 2020 16.89 17.05 16.71 17.04 1,472,800 +0.08(+0.47%)
Jun 25, 2020 16.96 16.98 16.91 16.96 1,053,392 -0.04(-0.24%)
Jun 24, 2020 17.00 17.10 16.94 17.00 1,695,790 -0.03(-0.18%)
Jun 23, 2020 16.97 17.04 16.95 17.03 1,141,391 +0.15(+0.89%)
Jun 22, 2020 16.92 16.97 16.84 16.88 1,447,102 +0.09(+0.54%)
Jun 19, 2020 16.68 16.80 16.66 16.79 1,450,900 +0.18(+1.08%)
Jun 18, 2020 16.59 16.62 16.53 16.61 739,626 -0.02(-0.12%)
Jun 17, 2020 16.60 16.65 16.56 16.63 972,273 +0.03(+0.18%)
Jun 16, 2020 16.58 16.65 16.51 16.60 1,142,787 -0.02(-0.12%)
Jun 15, 2020 16.42 16.65 16.40 16.62 1,404,148 -0.05(-0.30%)
Jun 12, 2020 16.75 16.78 16.64 16.67 1,382,100 +0.05(+0.30%)
Jun 11, 2020 16.75 16.80 16.58 16.62 1,698,994 -0.10(-0.60%)
Jun 10, 2020 16.60 16.75 16.45 16.72 1,277,076 +0.22(+1.33%)
Jun 09, 2020 16.50 16.56 16.45 16.50 1,124,817 +0.16(+0.98%)
Jun 08, 2020 16.26 16.37 16.23 16.34 1,345,558 +0.17(+1.05%)
Jun 05, 2020 16.25 16.25 16.08 16.17 1,828,100 -0.35(-2.12%)
Jun 04, 2020 16.49 16.56 16.37 16.52 901,002 +0.19(+1.16%)
Jun 03, 2020 16.41 16.47 16.26 16.33 1,893,363 -0.30(-1.80%)
Jun 02, 2020 16.80 16.80 16.58 16.63 998,551 -0.13(-0.78%)
Jun 01, 2020 16.70 16.76 16.62 16.76 1,593,070 +0.08(+0.48%)
May 29, 2020 16.62 16.72 16.61 16.68 1,460,600 +0.14(+0.85%)
May 28, 2020 16.63 16.63 16.47 16.54 1,291,180 +0.04(+0.24%)
May 27, 2020 16.32 16.51 16.30 16.50 2,089,531 +0.02(+0.12%)
May 26, 2020 16.68 16.69 16.45 16.48 1,910,428 -0.23(-1.38%)
May 22, 2020 16.68 16.73 16.66 16.71 1,130,600 +0.10(+0.60%)
May 21, 2020 16.76 16.76 16.53 16.61 1,254,264 -0.23(-1.37%)
May 20, 2020 16.84 16.88 16.77 16.84 1,187,866 +0.04(+0.24%)
May 19, 2020 16.77 16.83 16.68 16.80 1,187,156 +0.13(+0.78%)
May 18, 2020 16.87 16.87 16.63 16.67 1,242,260 -0.12(-0.71%)
May 15, 2020 16.83 16.86 16.70 16.79 1,884,800 +0.10(+0.60%)
May 14, 2020 16.55 16.71 16.52 16.69 2,270,663 +0.16(+0.97%)
May 13, 2020 16.50 16.54 16.43 16.53 1,813,845 +0.14(+0.85%)
May 12, 2020 16.42 16.47 16.34 16.39 1,018,323 +0.07(+0.43%)
May 11, 2020 16.41 16.45 16.28 16.32 1,204,330 -0.10(-0.61%)
May 08, 2020 16.50 16.57 16.38 16.42 1,693,400 -0.11(-0.67%)
May 07, 2020 16.30 16.58 16.30 16.53 1,799,915 +0.25(+1.54%)
May 06, 2020 16.29 16.36 16.19 16.28 1,726,722 -0.18(-1.09%)
May 05, 2020 16.41 16.49 16.31 16.46 4,739,284 +0.04(+0.24%)
May 04, 2020 16.42 16.47 16.36 16.42 1,669,214 +0.05(+0.31%)
May 01, 2020 16.18 16.42 16.15 16.37 2,676,200 +0.12(+0.74%)
Apr 30, 2020 16.40 16.44 16.18 16.25 2,394,997 -0.28(-1.69%)
Apr 29, 2020 16.42 16.54 16.35 16.53 1,369,571 +0.09(+0.55%)
Apr 28, 2020 16.50 16.50 16.30 16.44 1,854,222 -0.10(-0.60%)
Apr 27, 2020 16.47 16.65 16.42 16.54 1,731,199 -0.11(-0.66%)
Apr 24, 2020 16.71 16.75 16.47 16.65 1,595,800 -0.05(-0.30%)
Apr 23, 2020 16.75 16.75 16.56 16.70 1,311,196 +0.12(+0.72%)
Apr 22, 2020 16.44 16.58 16.41 16.58 1,383,562 +0.35(+2.16%)
Apr 21, 2020 16.15 16.28 16.07 16.23 2,305,861 -0.11(-0.67%)
Apr 20, 2020 16.22 16.39 16.19 16.34 1,738,993 +0.10(+0.62%)
Apr 17, 2020 16.41 16.48 16.17 16.24 1,815,000 -0.30(-1.81%)
Apr 16, 2020 16.59 16.70 16.45 16.54 1,010,673 -0.06(-0.36%)
Apr 15, 2020 16.57 16.63 16.45 16.60 1,186,893 -0.01(-0.06%)
Apr 14, 2020 16.65 16.82 16.56 16.61 3,371,600 +0.07(+0.42%)
Apr 13, 2020 16.29 16.63 16.23 16.54 3,621,805 +0.34(+2.10%)
Apr 09, 2020 16.15 16.28 16.08 16.20 4,233,400 +0.37(+2.34%)
Apr 08, 2020 15.94 15.95 15.81 15.83 2,801,630 -0.13(-0.81%)
Apr 07, 2020 15.97 15.97 15.81 15.96 1,830,533 -0.10(-0.62%)
Apr 06, 2020 15.83 16.07 15.75 16.06 2,091,111 +0.43(+2.75%)
Apr 03, 2020 15.59 15.66 15.50 15.63 1,322,000 +0.08(+0.51%)
Apr 02, 2020 15.50 15.60 15.43 15.55 1,117,274 +0.24(+1.57%)
Apr 01, 2020 15.17 15.35 15.13 15.31 1,552,297 +0.16(+1.06%)
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 -0.04(-0.27%)
Nov 01, 2019 14.54 14.60 14.52 14.57 1,007,000 +0.01(+0.08%)
Oct 31, 2019 14.52 14.59 14.51 14.56 810,310 +0.15(+1.02%)
Oct 30, 2019 14.36 14.43 14.27 14.41 985,200 +0.08(+0.53%)
Oct 29, 2019 14.32 14.38 14.23 14.34 678,910 -0.04(-0.29%)
Oct 28, 2019 14.43 14.43 14.34 14.38 575,210 -0.13(-0.88%)
Oct 25, 2019 14.60 14.60 14.46 14.51 276,000 +0.03(+0.23%)
Oct 24, 2019 14.41 14.49 14.41 14.47 332,340 +0.10(+0.73%)
Oct 23, 2019 14.37 14.41 14.36 14.37 277,890 +0.03(+0.22%)
Oct 22, 2019 14.33 14.34 14.28 14.34 378,860 +0.05(+0.33%)
Oct 21, 2019 14.39 14.39 14.27 14.29 412,350 -0.07(-0.49%)
Oct 18, 2019 14.37 14.39 14.34 14.36 270,000 -0.01(-0.05%)
Oct 17, 2019 14.36 14.42 14.35 14.37 261,210 +0.02(+0.11%)
Oct 16, 2019 14.33 14.36 14.28 14.35 643,350 +0.08(+0.57%)
Oct 15, 2019 14.34 14.34 14.23 14.27 792,320 -0.10(-0.72%)
Oct 14, 2019 14.35 14.39 14.34 14.37 180,490 +0.06(+0.41%)
Oct 11, 2019 14.31 14.32 14.20 14.31 1,333,000 -0.08(-0.54%)
Oct 10, 2019 14.48 14.48 14.37 14.39 648,310 -0.13(-0.87%)
Oct 09, 2019 14.54 14.57 14.50 14.52 690,540 +0.01(+0.07%)
Oct 08, 2019 14.51 14.57 14.43 14.51 1,106,210 +0.12(+0.87%)
Oct 07, 2019 14.43 14.48 14.35 14.38 643,420 -0.12(-0.84%)
Oct 04, 2019 14.47 14.55 14.43 14.50 661,000 +0.00(+0.03%)
Oct 03, 2019 14.45 14.63 14.44 14.50 6,204,980 +0.06(+0.42%)
Oct 02, 2019 14.39 14.50 14.36 14.44 2,038,180 +0.17(+1.19%)
Oct 01, 2019 14.11 14.31 14.08 14.27 940,040 +0.07(+0.53%)
Sep 30, 2019 14.29 14.32 14.11 14.20 897,020 -0.22(-1.53%)
Sep 27, 2019 14.35 14.48 14.32 14.41 1,195,000 -0.08(-0.54%)
Sep 26, 2019 14.54 14.56 14.47 14.49 524,590 +0.00(+0.01%)
Sep 25, 2019 14.73 14.74 14.46 14.49 856,550 -0.28(-1.87%)
Sep 24, 2019 14.64 14.78 14.60 14.77 635,930 +0.08(+0.52%)
Sep 23, 2019 14.64 14.71 14.63 14.69 583,600 +0.09(+0.59%)
Sep 20, 2019 14.47 14.61 14.46 14.61 646,000 +0.17(+1.16%)
Sep 19, 2019 14.47 14.48 14.42 14.44 574,840 +0.06(+0.41%)
Sep 18, 2019 14.50 14.56 14.29 14.38 2,353,400 -0.09(-0.64%)
Sep 17, 2019 14.49 14.52 14.46 14.47 2,385,160 +0.03(+0.21%)
Sep 16, 2019 14.47 14.51 14.42 14.44 436,520 +0.12(+0.81%)
Sep 13, 2019 14.49 14.51 14.31 14.32 364,000 -0.12(-0.82%)
Sep 12, 2019 14.59 14.62 14.43 14.44 520,700 +0.03(+0.23%)
Sep 11, 2019 14.34 14.43 14.34 14.41 410,820 +0.09(+0.63%)
Sep 10, 2019 14.42 14.45 14.32 14.32 770,980 -0.13(-0.89%)
Sep 09, 2019 14.55 14.56 14.43 14.45 562,100 -0.05(-0.37%)
Sep 06, 2019 14.49 14.71 14.49 14.50 780,000 -0.13(-0.87%)
Sep 05, 2019 14.82 14.82 14.52 14.63 1,563,920 -0.36(-2.40%)
Sep 04, 2019 14.88 15.00 14.87 14.99 766,880 +0.10(+0.65%)
Sep 03, 2019 14.81 14.93 14.79 14.89 1,358,490 +0.21(+1.40%)
Aug 30, 2019 14.70 14.77 14.62 14.69 1,107,000 -0.04(-0.24%)
Aug 29, 2019 14.86 14.87 14.65 14.72 1,490,000 -0.11(-0.74%)
Aug 28, 2019 14.86 14.88 14.78 14.83 689,040 -0.03(-0.22%)
Aug 27, 2019 14.75 14.88 14.74 14.86 820,600 +0.13(+0.90%)
Aug 26, 2019 14.75 14.81 14.71 14.73 1,133,800 +0.00(+0.01%)
Aug 23, 2019 14.49 14.74 14.48 14.73 1,384,000 +0.29(+2.00%)
Aug 22, 2019 14.45 14.50 14.43 14.44 554,770 -0.04(-0.26%)
Aug 21, 2019 14.47 14.52 14.46 14.48 728,170 -0.05(-0.34%)
Aug 20, 2019 14.49 14.53 14.47 14.53 684,790 +0.11(+0.78%)
Aug 19, 2019 14.44 14.48 14.39 14.41 1,416,560 -0.17(-1.15%)
Aug 16, 2019 14.59 14.61 14.50 14.58 1,627,000 -0.09(-0.65%)
Aug 15, 2019 14.60 14.70 14.57 14.68 2,185,060 +0.09(+0.64%)
Aug 14, 2019 14.60 14.68 14.51 14.58 2,225,940 +0.11(+0.73%)
Aug 13, 2019 14.63 14.64 14.26 14.48 3,564,260 -0.09(-0.60%)
Aug 12, 2019 14.48 14.64 14.47 14.57 1,274,990 +0.13(+0.89%)
Aug 09, 2019 14.44 14.51 14.40 14.44 610,000 -0.04(-0.31%)
Aug 08, 2019 14.40 14.54 14.38 14.48 956,800 +0.08(+0.53%)
Aug 07, 2019 14.44 14.55 14.30 14.41 1,936,090 +0.21(+1.52%)
Aug 06, 2019 14.14 14.20 14.09 14.19 589,400 +0.12(+0.82%)
Aug 05, 2019 14.10 14.17 14.00 14.07 1,706,540 +0.19(+1.38%)
Aug 02, 2019 13.83 13.95 13.83 13.88 667,000 -0.05(-0.33%)
Aug 01, 2019 13.52 13.94 13.52 13.93 2,249,980 +0.32(+2.38%)
Jul 31, 2019 13.80 13.81 13.61 13.61 1,840,560 -0.18(-1.31%)
Jul 30, 2019 13.77 13.81 13.73 13.79 2,940,760 +0.05(+0.33%)
Jul 29, 2019 13.70 13.76 13.65 13.74 545,620 +0.09(+0.66%)
Jul 26, 2019 13.72 13.72 13.65 13.65 277,000 +0.03(+0.19%)
Jul 25, 2019 13.72 13.72 13.60 13.62 896,200 -0.10(-0.76%)
Jul 24, 2019 13.74 13.78 13.69 13.73 145,840 +0.07(+0.53%)
Jul 23, 2019 13.73 13.76 13.65 13.66 530,840 -0.08(-0.57%)
Jul 22, 2019 13.75 13.77 13.72 13.73 513,610 +0.00(+0.00%)
Jul 19, 2019 13.84 13.89 13.69 13.73 1,022,000 -0.20(-1.44%)
Jul 18, 2019 13.68 13.96 13.65 13.94 980,380 +0.19(+1.38%)
Jul 17, 2019 13.59 13.74 13.59 13.74 386,940 +0.22(+1.62%)
Jul 16, 2019 13.61 13.62 13.51 13.53 345,440 -0.11(-0.81%)
Jul 15, 2019 13.61 13.64 13.57 13.64 359,870 -0.00(-0.02%)
Jul 12, 2019 13.58 13.65 13.54 13.64 383,000 +0.08(+0.60%)
Jul 11, 2019 13.65 13.65 13.53 13.56 399,700 -0.11(-0.83%)
Jul 10, 2019 13.58 13.67 13.52 13.67 626,670 +0.21(+1.59%)
Jul 09, 2019 13.43 13.49 13.40 13.46 403,330 +0.04(+0.32%)
Jul 08, 2019 13.51 13.51 13.41 13.41 404,200 -0.08(-0.63%)
Jul 05, 2019 13.43 13.52 13.36 13.50 1,142,000 -0.16(-1.14%)
Jul 03, 2019 13.65 13.70 13.62 13.65 711,000 +0.03(+0.23%)
Jul 02, 2019 13.40 13.64 13.40 13.62 1,495,650 +0.28(+2.13%)
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.