Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.77 11.87 11.77 11.85 2,807,690 +0.10(+0.83%)
Jul 30, 2018 11.81 11.83 11.75 11.75 176,510 -0.06(-0.51%)
Jul 27, 2018 11.82 11.85 11.81 11.81 122,000 +0.00(+0.01%)
Jul 26, 2018 11.86 11.88 11.81 11.81 294,160 -0.11(-0.94%)
Jul 25, 2018 11.91 11.93 11.87 11.93 119,420 +0.09(+0.76%)
Jul 24, 2018 11.84 11.88 11.83 11.84 178,980 +0.01(+0.06%)
Jul 23, 2018 11.87 11.87 11.81 11.83 266,160 -0.08(-0.67%)
Jul 20, 2018 11.87 11.91 11.86 11.91 313,400 +0.11(+0.96%)
Jul 19, 2018 11.75 11.87 11.75 11.79 368,300 -0.07(-0.56%)
Jul 18, 2018 11.83 11.87 11.82 11.86 273,600 -0.02(-0.18%)
Jul 17, 2018 11.90 11.92 11.85 11.88 1,086,810 -0.16(-1.32%)
Jul 16, 2018 11.99 12.04 11.96 12.04 135,020 +0.05(+0.39%)
Jul 13, 2018 11.99 12.01 11.98 11.99 181,850 -0.05(-0.45%)
Jul 12, 2018 12.04 12.06 12.03 12.05 261,220 +0.05(+0.40%)
Jul 11, 2018 12.09 12.09 12.00 12.00 239,120 -0.13(-1.08%)
Jul 10, 2018 12.12 12.14 12.11 12.13 343,020 -0.03(-0.21%)
Jul 09, 2018 12.21 12.21 12.16 12.16 208,780 +0.01(+0.05%)
Jul 06, 2018 12.15 12.15 12.12 12.15 212,140 +0.00(+0.01%)
Jul 05, 2018 12.13 12.17 12.12 12.15 223,530 +0.04(+0.30%)
Jul 03, 2018 12.11 12.11 12.11 0 +0.13(+1.10%)
Jul 02, 2018 12.05 12.06 11.98 11.98 313,840 -0.12(-0.96%)
Jun 29, 2018 12.08 12.12 12.06 12.10 450,720 +0.03(+0.22%)
Jun 28, 2018 12.10 12.10 12.04 12.07 1,053,380 -0.03(-0.21%)
Jun 27, 2018 12.13 12.13 12.09 12.10 1,249,660 -0.07(-0.58%)
Jun 26, 2018 12.17 12.19 12.15 12.17 218,740 -0.06(-0.51%)
Jun 25, 2018 12.24 12.26 12.23 12.23 192,550 -0.05(-0.38%)
Jun 22, 2018 12.26 12.28 12.25 12.28 202,740 +0.03(+0.24%)
Jun 21, 2018 12.23 12.27 12.23 12.25 280,640 -0.02(-0.16%)
Jun 20, 2018 12.33 12.33 12.26 12.27 417,220 -0.06(-0.50%)
Jun 19, 2018 12.32 12.34 12.30 12.33 328,450 -0.01(-0.08%)
Jun 18, 2018 12.37 12.38 12.34 12.34 437,450 -0.06(-0.50%)
Jun 15, 2018 12.59 12.30 12.40 3,294,350 -0.19(-1.49%)
Jun 14, 2018 12.61 12.62 12.58 12.59 3,054,220 +0.02(+0.16%)
Jun 13, 2018 12.53 12.57 12.50 12.57 2,361,050 +0.04(+0.34%)
Jun 12, 2018 12.54 12.56 12.51 12.52 2,694,710 -0.04(-0.36%)
Jun 11, 2018 12.55 12.58 12.55 12.57 940,500 +0.02(+0.18%)
Jun 08, 2018 12.56 12.56 12.54 12.54 3,151,220 -0.02(-0.13%)
Jun 07, 2018 12.54 12.56 12.53 12.56 198,370 +0.03(+0.21%)
Jun 06, 2018 12.51 12.54 279,150 -0.00(-0.00%)
Jun 05, 2018 12.50 12.57 12.47 12.54 7,624,370 +0.05(+0.41%)
Jun 04, 2018 12.53 12.54 12.48 12.48 5,072,730 -0.01(-0.10%)
Jun 01, 2018 12.49 12.55 12.48 12.50 7,004,390 -0.08(-0.66%)
May 31, 2018 12.58 12.62 12.56 12.58 2,888,600 -0.01(-0.07%)
May 30, 2018 12.56 12.60 12.56 12.59 147,290 +0.02(+0.15%)
May 29, 2018 12.53 12.61 12.52 12.57 193,230 -0.00(-0.03%)
May 25, 2018 12.57 12.57 12.57 0 -0.04(-0.29%)
May 24, 2018 12.55 12.63 12.55 12.61 480,220 +0.11(+0.86%)
May 23, 2018 12.46 12.52 12.46 12.50 221,030 +0.01(+0.10%)
May 22, 2018 12.51 12.51 12.48 12.49 156,720 -0.00(-0.02%)
May 21, 2018 12.47 12.50 12.45 12.49 426,550 +0.00(+0.02%)
May 18, 2018 12.44 12.51 12.44 12.49 168,820 +0.05(+0.39%)
May 17, 2018 12.47 12.49 12.44 12.44 156,130 -0.06(-0.48%)
May 16, 2018 12.48 12.50 12.45 12.50 178,510 +0.00(+0.02%)
May 15, 2018 12.53 12.53 12.47 12.50 723,400 -0.20(-1.59%)
May 14, 2018 12.77 12.77 12.70 12.70 195,920 -0.05(-0.41%)
May 11, 2018 12.81 12.81 12.75 12.75 224,490 -0.02(-0.12%)
May 10, 2018 12.78 12.78 12.73 12.77 132,350 +0.08(+0.66%)
May 09, 2018 12.69 12.72 12.68 12.68 158,380 -0.02(-0.19%)
May 08, 2018 12.67 12.74 12.63 12.71 182,180 +0.00(+0.01%)
May 07, 2018 12.69 12.71 12.69 12.71 69,490 +0.00(+0.00%)
May 04, 2018 12.67 12.71 12.66 12.71 140,810 -0.04(-0.27%)
May 03, 2018 12.71 12.74 12.68 12.74 216,660 +0.12(+0.99%)
May 02, 2018 12.63 12.70 12.61 12.62 330,560 +0.04(+0.28%)
May 01, 2018 12.65 12.65 12.58 12.58 552,280 -0.19(-1.49%)
Apr 30, 2018 12.70 12.77 12.67 12.77 363,400 -0.03(-0.24%)
Apr 27, 2018 12.76 12.81 12.76 12.80 222,090 +0.06(+0.46%)
Apr 26, 2018 12.80 12.80 12.72 12.74 216,330 -0.03(-0.27%)
Apr 25, 2018 12.78 12.80 12.76 12.78 251,690 -0.05(-0.41%)
Apr 24, 2018 12.83 12.89 12.82 12.83 285,300 +0.02(+0.13%)
Apr 23, 2018 12.82 12.82 12.79 12.81 984,050 -0.10(-0.81%)
Apr 20, 2018 12.94 12.95 12.91 12.92 278,430 -0.10(-0.78%)
Apr 19, 2018 13.05 13.05 12.97 13.02 214,800 -0.08(-0.62%)
Apr 18, 2018 13.09 13.11 13.04 13.10 276,000 +0.07(+0.58%)
Apr 17, 2018 12.96 13.03 12.96 13.03 163,310 +0.01(+0.08%)
Apr 16, 2018 13.04 13.06 13.02 13.02 160,490 +0.01(+0.08%)
Apr 13, 2018 12.95 13.02 12.95 13.01 720,060 +0.09(+0.71%)
Apr 12, 2018 12.97 12.99 12.90 12.91 833,600 -0.15(-1.18%)
Apr 11, 2018 13.06 13.20 13.04 13.07 824,740 +0.10(+0.75%)
Apr 10, 2018 12.96 12.98 12.93 12.97 190,180 +0.12(+0.93%)
Apr 09, 2018 12.91 12.96 12.85 12.85 178,540 -0.04(-0.34%)
Apr 06, 2018 12.91 12.91 12.88 12.89 266,140 +0.06(+0.50%)
Apr 05, 2018 12.79 12.85 12.79 12.83 614,010 -0.07(-0.51%)
Apr 04, 2018 13.01 13.01 12.89 12.90 227,800 +0.02(+0.18%)
Apr 03, 2018 12.90 12.91 12.86 12.87 762,270 -0.11(-0.87%)
Apr 02, 2018 12.93 13.01 12.90 12.99 632,400 +0.16(+1.21%)
Mar 29, 2018 12.83 12.83 12.83 0 +0.01(+0.05%)
Mar 28, 2018 12.92 12.92 12.81 12.82 367,900 -0.18(-1.38%)
Mar 27, 2018 12.99 13.02 12.97 13.01 379,480 -0.08(-0.63%)
Mar 26, 2018 13.07 13.12 13.07 13.09 3,274,420 +0.07(+0.53%)
Mar 23, 2018 13.04 13.06 13.00 13.02 387,230 +0.17(+1.30%)
Mar 22, 2018 12.85 12.88 12.83 12.85 100,170 -0.05(-0.40%)
Mar 21, 2018 12.80 12.92 12.76 12.90 216,400 +0.22(+1.76%)
Mar 20, 2018 12.68 12.70 12.65 12.68 219,690 -0.06(-0.48%)
Mar 19, 2018 12.71 12.76 12.69 12.74 456,910 +0.09(+0.71%)
Mar 16, 2018 12.73 12.74 12.65 12.65 307,630 -0.09(-0.68%)
Mar 15, 2018 12.77 12.77 12.73 12.74 144,570 -0.14(-1.12%)
Mar 14, 2018 12.80 12.88 12.80 12.88 229,420 +0.05(+0.41%)
Mar 13, 2018 12.83 12.85 12.77 12.83 160,280 +0.02(+0.18%)
Mar 12, 2018 12.76 12.81 12.74 12.80 232,270 +0.00(+0.00%)
Mar 09, 2018 12.75 12.82 12.73 12.80 118,630 +0.01(+0.09%)
Mar 08, 2018 12.82 12.82 12.77 12.79 127,980 -0.03(-0.23%)
Mar 07, 2018 12.80 12.82 221,620 -0.13(-1.03%)
Mar 06, 2018 12.88 12.96 12.88 12.96 204,190 +0.20(+1.53%)
Mar 05, 2018 12.80 12.80 12.75 12.76 236,240 -0.04(-0.34%)
Mar 02, 2018 12.83 12.83 12.77 12.80 263,060 +0.08(+0.62%)
Mar 01, 2018 12.67 12.77 12.61 12.72 431,130 -0.03(-0.20%)
Feb 28, 2018 12.77 12.80 12.75 12.75 160,080 -0.01(-0.07%)
Feb 27, 2018 12.86 12.86 12.73 12.76 369,740 -0.09(-0.71%)
Feb 26, 2018 12.90 12.91 12.85 12.85 537,470 -0.01(-0.11%)
Feb 23, 2018 12.87 12.87 12.84 12.86 436,590 +0.03(+0.27%)
Feb 22, 2018 12.84 12.89 12.83 12.83 284,740 -0.04(-0.31%)
Feb 21, 2018 12.89 12.92 12.80 12.87 434,400 -0.01(-0.06%)
Feb 20, 2018 13.00 13.00 12.86 12.88 727,850 -0.18(-1.34%)
Feb 16, 2018 13.05 13.05 13.05 0 -0.04(-0.34%)
Feb 15, 2018 13.11 13.12 13.06 13.10 2,801,370 +0.01(+0.10%)
Feb 14, 2018 12.91 13.11 12.90 13.09 940,330 +0.22(+1.74%)
Feb 13, 2018 12.84 12.87 12.81 12.86 1,763,010 +0.07(+0.56%)
Feb 12, 2018 12.77 12.83 12.77 12.79 1,525,640 +0.06(+0.50%)
Feb 09, 2018 12.72 12.76 12.69 12.73 622,800 -0.03(-0.20%)
Feb 08, 2018 12.74 12.79 12.71 12.75 296,390 +0.02(+0.18%)
Feb 07, 2018 12.80 12.83 12.70 12.73 466,930 -0.07(-0.52%)
Feb 06, 2018 12.91 12.91 12.78 12.79 603,120 -0.15(-1.17%)
Feb 05, 2018 12.95 12.98 12.93 12.95 289,120 +0.05(+0.40%)
Feb 02, 2018 12.94 12.94 12.85 12.89 664,680 -0.15(-1.14%)
Feb 01, 2018 12.98 13.08 12.96 13.04 1,022,420 +0.07(+0.57%)
Jan 31, 2018 13.00 13.04 12.90 12.97 1,326,910 -0.10(-0.73%)
Jan 30, 2018 13.05 13.07 12.93 13.07 481,770 +0.08(+0.61%)
Jan 29, 2018 13.02 13.02 12.95 12.99 684,940 -0.07(-0.57%)
Jan 26, 2018 13.08 13.11 13.05 13.06 527,020 +0.01(+0.08%)
Jan 25, 2018 13.13 13.21 13.00 13.05 553,150 -0.09(-0.68%)
Jan 24, 2018 13.08 13.19 13.08 13.14 655,370 +0.18(+1.38%)
Jan 23, 2018 12.92 12.99 12.90 12.96 257,070 +0.04(+0.32%)
Jan 22, 2018 12.90 12.93 12.89 12.92 331,730 +0.02(+0.19%)
Jan 19, 2018 12.92 12.92 12.90 12.90 407,240 +0.01(+0.05%)
Jan 18, 2018 12.86 12.90 12.83 12.89 339,440 +0.02(+0.18%)
Jan 17, 2018 12.94 12.97 12.85 12.87 265,760 -0.10(-0.78%)
Jan 16, 2018 12.94 12.97 12.89 12.97 631,220 +0.02(+0.13%)
Jan 12, 2018 12.95 12.95 12.95 0 +0.16(+1.27%)
Jan 11, 2018 12.79 12.81 12.79 12.79 621,860 +0.03(+0.27%)
Jan 10, 2018 12.78 12.74 12.75 1,141,550 -0.02(-0.13%)
Jan 09, 2018 12.71 12.77 12.68 12.77 382,200 -0.01(-0.06%)
Jan 08, 2018 12.78 12.78 12.75 12.78 280,370 -0.00(-0.01%)
Jan 05, 2018 12.74 12.80 12.73 12.78 200,900 -0.02(-0.12%)
Jan 04, 2018 12.74 12.83 12.73 12.79 355,280 +0.07(+0.51%)
Jan 03, 2018 12.77 12.77 12.65 12.73 616,870 -0.03(-0.25%)
Jan 02, 2018 12.72 12.76 12.69 12.76 644,070 +0.15(+1.17%)
Dec 29, 2017 12.61 12.61 12.61 0 +0.11(+0.89%)
Dec 28, 2017 12.51 12.54 12.50 12.50 297,420 +0.03(+0.26%)
Dec 27, 2017 12.46 12.48 12.44 12.47 192,080 +0.05(+0.39%)
Dec 26, 2017 12.39 12.42 12.39 12.42 173,440 +0.09(+0.71%)
Dec 22, 2017 12.31 12.35 12.30 12.33 173,670 +0.13(+1.09%)
Dec 21, 2017 12.25 12.29 12.20 12.20 161,880 -0.05(-0.42%)
Dec 20, 2017 12.22 12.27 12.22 12.25 283,590 +0.03(+0.25%)
Dec 19, 2017 12.20 12.23 12.19 12.22 248,790 +0.01(+0.06%)
Dec 18, 2017 12.19 12.24 12.19 12.21 1,135,250 +0.05(+0.45%)
Dec 15, 2017 12.20 12.20 12.14 12.16 1,066,630 +0.03(+0.21%)
Dec 14, 2017 12.14 12.17 12.11 12.13 298,150 -0.02(-0.18%)
Dec 13, 2017 12.06 12.17 12.04 12.15 376,520 +0.11(+0.88%)
Dec 12, 2017 12.00 12.05 11.98 12.05 274,950 +0.01(+0.12%)
Dec 11, 2017 12.03 12.09 12.02 12.03 201,930 -0.05(-0.41%)
Dec 08, 2017 12.10 12.12 12.07 12.08 314,220 -0.01(-0.12%)
Dec 07, 2017 12.13 12.15 12.05 12.10 470,360 -0.25(-2.04%)
Dec 06, 2017 12.24 12.35 12.23 12.35 247,510 +0.08(+0.65%)
Dec 05, 2017 12.29 12.31 12.22 12.27 359,750 -0.09(-0.73%)
Dec 04, 2017 12.36 12.36 12.33 12.36 201,560 -0.04(-0.32%)
Dec 01, 2017 12.34 12.45 12.31 12.40 612,760 +0.01(+0.06%)
Nov 30, 2017 12.40 12.41 12.30 12.39 2,702,130 -0.05(-0.44%)
Nov 29, 2017 12.47 12.47 12.42 12.45 231,260 -0.08(-0.61%)
Nov 28, 2017 12.54 12.55 12.50 12.52 336,770 -0.01(-0.06%)
Nov 27, 2017 12.57 12.57 12.52 12.53 162,470 +0.05(+0.43%)
Nov 24, 2017 12.48 12.51 12.47 12.48 100,120 -0.03(-0.26%)
Nov 22, 2017 12.46 12.54 12.46 12.51 213,210 +0.12(+0.94%)
Nov 21, 2017 12.42 12.43 12.39 12.39 147,920 +0.02(+0.16%)
Nov 20, 2017 12.48 12.48 12.35 12.37 357,460 -0.10(-0.82%)
Nov 17, 2017 12.46 12.56 12.45 12.47 262,010 +0.04(+0.31%)
Nov 16, 2017 12.39 12.44 12.38 12.44 131,810 +0.05(+0.42%)
Nov 15, 2017 12.45 12.46 12.37 12.38 89,160 -0.02(-0.14%)
Nov 14, 2017 12.34 12.42 12.33 12.40 114,260 +0.03(+0.20%)
Nov 13, 2017 12.37 12.40 12.37 12.38 93,510 +0.02(+0.13%)
Nov 10, 2017 12.45 12.45 12.34 12.36 138,470 -0.07(-0.56%)
Nov 09, 2017 12.42 12.48 12.42 12.43 121,370 +0.02(+0.18%)
Nov 08, 2017 12.44 12.47 12.41 12.41 92,100 -0.04(-0.35%)
Nov 07, 2017 12.39 12.45 12.34 12.45 147,960 +0.04(+0.35%)
Nov 06, 2017 12.32 12.42 12.31 12.41 284,010 +0.10(+0.79%)
Nov 03, 2017 12.38 12.38 12.27 12.31 132,970 -0.05(-0.44%)
Nov 02, 2017 12.37 12.44 12.35 12.36 127,080 +0.01(+0.06%)
Nov 01, 2017 12.35 12.40 12.33 12.36 248,610 -0.04(-0.35%)
Oct 31, 2017 12.33 12.40 12.29 12.40 131,460 +0.04(+0.36%)
Oct 30, 2017 12.39 12.33 12.36 375,260 +0.02(+0.19%)
Oct 27, 2017 12.28 12.34 12.27 12.33 180,930 +0.01(+0.09%)
Oct 26, 2017 12.36 12.36 12.27 12.32 240,210 -0.06(-0.48%)
Oct 25, 2017 12.38 12.40 12.36 12.38 175,670 +0.01(+0.08%)
Oct 24, 2017 12.38 12.41 12.35 12.37 101,410 -0.06(-0.49%)
Oct 23, 2017 12.34 12.43 12.34 12.43 167,940 +0.03(+0.21%)
Oct 20, 2017 12.41 12.43 12.39 12.41 127,670 +0.01(+0.05%)
Oct 19, 2017 12.47 12.50 12.40 12.40 198,260 -0.01(-0.09%)
Oct 18, 2017 12.41 12.43 12.40 12.41 145,320 -0.14(-1.11%)
Oct 17, 2017 12.46 12.55 12.43 12.55 214,890 +0.01(+0.04%)
Oct 16, 2017 12.63 12.64 12.51 12.54 246,380 -0.09(-0.70%)
Oct 13, 2017 12.60 12.63 12.59 12.63 204,970 +0.10(+0.81%)
Oct 12, 2017 12.53 12.55 12.51 12.53 81,400 +0.00(+0.00%)
Oct 11, 2017 12.50 12.53 12.45 12.53 249,250 +0.08(+0.66%)
Oct 10, 2017 12.50 12.54 12.45 12.45 121,260 +0.00(+0.00%)
Oct 09, 2017 12.41 12.45 12.40 12.45 103,030 +0.10(+0.80%)
Oct 06, 2017 12.27 12.35 12.22 12.35 156,520 +0.01(+0.10%)
Oct 05, 2017 12.35 12.36 12.29 12.34 115,470 -0.02(-0.17%)
Oct 04, 2017 12.37 12.37 12.30 12.36 213,580 +0.03(+0.28%)
Oct 03, 2017 12.31 12.36 12.31 12.33 128,230 +0.01(+0.09%)
Oct 02, 2017 12.36 12.37 12.31 12.31 520,230 -0.09(-0.69%)
Sep 29, 2017 12.48 12.48 12.40 12.40 261,040 -0.06(-0.51%)
Sep 28, 2017 12.44 12.48 12.43 12.46 130,330 +0.02(+0.17%)
Sep 27, 2017 12.49 12.43 12.44 491,410 -0.12(-0.95%)
Sep 26, 2017 12.61 12.62 12.54 12.56 430,860 -0.14(-1.10%)
Sep 25, 2017 12.53 12.71 12.52 12.70 480,860 +0.13(+1.06%)
Sep 22, 2017 12.56 12.57 12.54 12.57 367,700 +0.06(+0.45%)
Sep 21, 2017 12.51 12.55 12.50 12.51 502,380 -0.10(-0.75%)
Sep 20, 2017 12.73 12.74 12.57 12.61 289,530 -0.10(-0.78%)
Sep 19, 2017 12.69 12.71 12.66 12.71 195,810 +0.02(+0.18%)
Sep 18, 2017 12.72 12.72 12.65 12.68 346,100 -0.12(-0.94%)
Sep 15, 2017 12.87 12.87 12.79 12.80 140,190 -0.06(-0.45%)
Sep 14, 2017 12.80 12.89 12.80 12.86 290,430 +0.05(+0.40%)
Sep 13, 2017 12.89 12.90 12.80 12.81 360,640 -0.09(-0.73%)
Sep 12, 2017 12.85 12.91 12.85 12.91 155,620 +0.04(+0.27%)
Sep 11, 2017 12.94 12.94 12.86 12.87 308,900 -0.18(-1.41%)
Sep 08, 2017 13.08 13.08 13.02 13.05 194,990 -0.02(-0.19%)
Sep 07, 2017 13.01 13.08 13.01 13.08 254,980 +0.15(+1.14%)
Sep 06, 2017 13.00 13.00 12.90 12.93 312,920 -0.05(-0.39%)
Sep 05, 2017 12.93 13.03 12.91 12.98 599,380 +0.06(+0.44%)
Sep 01, 2017 12.87 12.93 12.78 12.93 836,470 +0.04(+0.27%)
Aug 31, 2017 12.71 12.89 12.71 12.89 187,990 +0.21(+1.64%)
Aug 30, 2017 12.69 12.71 12.67 12.68 218,750 -0.01(-0.06%)
Aug 29, 2017 12.82 12.84 12.66 12.69 443,190 -0.03(-0.22%)
Aug 28, 2017 12.58 12.72 12.58 12.72 385,630 +0.21(+1.71%)
Aug 25, 2017 12.51 12.53 12.38 12.50 451,680 -0.03(-0.21%)
Aug 24, 2017 12.48 12.53 12.46 12.53 162,360 +0.02(+0.15%)
Aug 23, 2017 12.50 12.51 12.48 12.51 231,870 +0.05(+0.39%)
Aug 22, 2017 12.51 12.51 12.43 12.46 286,060 -0.01(-0.10%)
Aug 21, 2017 12.50 12.53 12.47 12.47 210,750 +0.00(+0.01%)
Aug 18, 2017 12.57 12.60 12.46 12.47 363,040 -0.02(-0.14%)
Aug 17, 2017 12.47 12.50 12.43 12.49 208,280 +0.06(+0.48%)
Aug 16, 2017 12.31 12.45 12.31 12.43 196,210 +0.09(+0.73%)
Aug 15, 2017 12.31 12.36 12.30 12.34 154,400 -0.09(-0.70%)
Aug 14, 2017 12.45 12.46 12.41 12.43 169,610 -0.09(-0.75%)
Aug 11, 2017 12.47 12.53 12.46 12.52 262,350 +0.06(+0.47%)
Aug 10, 2017 12.44 12.49 12.44 12.46 464,140 +0.09(+0.70%)
Aug 09, 2017 12.35 12.40 12.32 12.38 176,870 +0.15(+1.20%)
Aug 08, 2017 12.24 12.25 12.15 12.23 206,550 +0.04(+0.33%)
Aug 07, 2017 12.19 12.22 12.19 12.19 77,880 -0.02(-0.14%)
Aug 04, 2017 12.25 12.25 12.18 12.21 115,760 -0.10(-0.78%)
Aug 03, 2017 12.28 12.31 12.28 12.30 79,430 +0.03(+0.20%)
Aug 02, 2017 12.30 12.34 12.28 12.28 126,490 -0.03(-0.22%)
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.