Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.43 16.73 16.20 16.73 1,496,210 +0.37(+2.27%)
Aug 30, 2012 16.44 16.44 16.32 16.36 694,960 -0.01(-0.07%)
Aug 29, 2012 16.47 16.47 16.32 16.37 420,240 -0.08(-0.47%)
Aug 27, 2012 16.49 16.54 16.45 16.45 1,056,490 -0.06(-0.36%)
Aug 24, 2012 16.50 16.54 16.47 16.51 532,780 +0.01(+0.04%)
Aug 23, 2012 16.45 16.55 16.44 16.50 1,156,970 +0.14(+0.87%)
Aug 22, 2012 16.23 16.37 16.16 16.36 1,192,220 +0.17(+1.07%)
Aug 21, 2012 16.18 16.22 16.18 16.19 703,240 +0.16(+1.00%)
Aug 20, 2012 15.95 16.04 15.95 16.03 263,400 +0.05(+0.31%)
Aug 17, 2012 16.01 16.01 15.93 15.98 274,770 +0.03(+0.16%)
Aug 16, 2012 15.88 16.01 15.85 15.95 280,120 +0.09(+0.60%)
Aug 15, 2012 15.83 15.87 15.83 15.86 412,600 +0.05(+0.30%)
Aug 14, 2012 15.80 15.85 15.79 15.81 261,660 -0.09(-0.55%)
Aug 13, 2012 16.01 16.04 15.89 15.90 315,140 -0.12(-0.76%)
Aug 10, 2012 16.00 16.08 16.00 16.02 144,720 +0.03(+0.16%)
Aug 09, 2012 15.94 16.00 15.93 15.99 1,804,190 +0.05(+0.31%)
Aug 08, 2012 15.95 15.98 15.93 15.95 1,436,740 +0.02(+0.10%)
Aug 07, 2012 15.94 15.96 15.90 15.93 761,510 +0.00(+0.01%)
Aug 06, 2012 15.90 15.97 15.88 15.93 1,278,590 +0.07(+0.46%)
Aug 03, 2012 15.77 15.89 15.75 15.85 463,790 +0.14(+0.89%)
Aug 02, 2012 15.77 15.80 15.66 15.71 434,930 -0.11(-0.67%)
Aug 01, 2012 15.82 15.88 15.78 15.82 599,660 -0.14(-0.87%)
Jul 31, 2012 16.06 16.07 15.93 15.96 526,530 -0.09(-0.53%)
Jul 30, 2012 15.99 16.07 15.98 16.04 358,140 -0.01(-0.09%)
Jul 27, 2012 16.07 16.09 15.97 16.06 590,260 +0.08(+0.49%)
Jul 26, 2012 15.97 16.03 15.91 15.98 1,026,720 +0.11(+0.71%)
Jul 25, 2012 15.84 15.93 15.81 15.87 1,462,880 +0.22(+1.39%)
Jul 24, 2012 15.66 15.67 15.52 15.65 1,343,940 +0.05(+0.33%)
Jul 23, 2012 15.54 15.62 15.52 15.60 522,540 -0.07(-0.45%)
Jul 20, 2012 15.60 15.70 15.59 15.67 223,200 +0.03(+0.19%)
Jul 19, 2012 15.67 15.71 15.61 15.64 192,030 +0.04(+0.25%)
Jul 18, 2012 15.56 15.65 15.55 15.60 418,010 -0.04(-0.26%)
Jul 17, 2012 15.71 15.74 15.54 15.64 591,350 -0.08(-0.50%)
Jul 16, 2012 15.74 15.77 15.70 15.72 289,360 +0.01(+0.05%)
Jul 13, 2012 15.64 15.78 15.64 15.71 424,810 +0.16(+1.04%)
Jul 12, 2012 15.42 15.58 15.39 15.55 412,990 -0.04(-0.24%)
Jul 11, 2012 15.55 15.62 15.50 15.59 769,870 +0.07(+0.48%)
Jul 10, 2012 15.81 15.81 15.48 15.51 582,420 -0.19(-1.21%)
Jul 09, 2012 15.66 15.75 15.64 15.70 214,020 +0.04(+0.23%)
Jul 06, 2012 15.72 15.75 15.59 15.67 978,330 -0.20(-1.29%)
Jul 05, 2012 15.85 15.94 15.82 15.87 396,130 -0.17(-1.07%)
Jul 03, 2012 16.00 16.07 15.98 16.04 1,309,280 +0.23(+1.45%)
Jul 02, 2012 15.76 15.85 15.74 15.81 466,380 -0.01(-0.05%)
Jun 29, 2012 15.81 15.90 15.76 15.82 565,230 +0.42(+2.74%)
Jun 28, 2012 15.48 15.51 15.31 15.40 659,340 -0.18(-1.18%)
Jun 27, 2012 15.63 15.64 15.54 15.58 121,440 +0.02(+0.10%)
Jun 26, 2012 15.60 15.62 15.52 15.56 347,340 -0.11(-0.68%)
Jun 25, 2012 15.55 15.71 15.53 15.67 541,970 +0.11(+0.68%)
Jun 22, 2012 15.50 15.56 15.42 15.56 442,180 +0.07(+0.45%)
Jun 21, 2012 15.68 15.72 15.48 15.50 862,080 -0.40(-2.54%)
Jun 20, 2012 15.91 16.05 15.74 15.90 1,544,480 -0.12(-0.77%)
Jun 19, 2012 16.11 16.12 16.01 16.02 584,140 -0.07(-0.45%)
Jun 18, 2012 16.06 16.12 15.95 16.10 388,580 +0.00(+0.02%)
Jun 15, 2012 16.08 16.14 16.05 16.09 835,730 +0.02(+0.11%)
Jun 14, 2012 16.07 16.09 15.94 16.08 802,010 +0.05(+0.34%)
Jun 13, 2012 16.07 16.07 15.96 16.02 808,860 +0.07(+0.46%)
Jun 12, 2012 15.85 16.01 15.85 15.95 627,540 +0.12(+0.79%)
Jun 11, 2012 15.79 15.84 15.66 15.82 488,570 +0.04(+0.25%)
Jun 08, 2012 15.60 15.78 15.60 15.78 1,003,410 +0.04(+0.22%)
Jun 07, 2012 16.09 16.09 15.62 15.75 3,454,580 -0.28(-1.75%)
Jun 06, 2012 16.20 16.22 15.96 16.03 3,698,190 +0.01(+0.04%)
Jun 05, 2012 16.00 16.03 15.96 16.02 848,480 -0.01(-0.09%)
Jun 04, 2012 16.03 16.04 15.93 16.04 1,382,360 -0.01(-0.09%)
Jun 01, 2012 15.84 16.14 15.80 16.05 3,078,030 +0.59(+3.83%)
May 31, 2012 15.50 15.57 15.36 15.46 1,140,870 -0.03(-0.19%)
May 30, 2012 15.26 15.53 15.15 15.49 1,393,300 +0.09(+0.60%)
May 29, 2012 15.65 15.65 15.32 15.40 1,048,250 -0.17(-1.08%)
May 25, 2012 15.48 15.57 15.46 15.57 621,790 +0.13(+0.86%)
May 24, 2012 15.57 15.59 15.36 15.43 674,880 -0.01(-0.06%)
May 23, 2012 15.45 15.47 15.18 15.44 2,708,670 -0.07(-0.43%)
May 22, 2012 15.65 15.74 15.46 15.51 2,412,100 -0.26(-1.65%)
May 21, 2012 15.71 15.79 15.69 15.77 435,190 +0.01(+0.06%)
May 18, 2012 15.75 15.82 15.70 15.76 1,466,670 +0.18(+1.15%)
May 17, 2012 15.38 15.63 15.34 15.58 1,783,600 +0.34(+2.22%)
May 16, 2012 15.23 15.36 15.15 15.24 3,959,860 -0.02(-0.13%)
May 15, 2012 15.40 15.43 15.25 15.26 993,100 -0.16(-1.06%)
May 14, 2012 15.45 15.49 15.40 15.42 2,999,880 -0.23(-1.45%)
May 11, 2012 15.64 15.74 15.62 15.65 1,012,810 -0.13(-0.80%)
May 10, 2012 15.81 15.84 15.77 15.78 595,970 +0.03(+0.16%)
May 09, 2012 15.71 15.79 15.66 15.75 1,841,660 -0.15(-0.95%)
May 08, 2012 15.96 15.97 15.80 15.90 2,498,620 -0.31(-1.92%)
May 07, 2012 16.24 16.24 16.15 16.21 782,630 -0.04(-0.26%)
May 04, 2012 16.18 16.30 16.18 16.26 1,670,020 +0.05(+0.30%)
May 03, 2012 16.23 16.25 16.15 16.21 703,020 -0.16(-0.98%)
May 02, 2012 16.38 16.38 16.29 16.37 732,330 -0.08(-0.46%)
May 01, 2012 16.52 16.53 16.40 16.44 1,024,570 -0.05(-0.29%)
Apr 30, 2012 16.36 16.49 16.35 16.49 1,121,990 +0.04(+0.26%)
Apr 27, 2012 16.48 16.50 16.44 16.45 495,090 +0.04(+0.23%)
Apr 26, 2012 16.36 16.44 16.33 16.41 845,720 +0.14(+0.87%)
Apr 25, 2012 16.26 16.30 16.09 16.27 1,319,710 +0.03(+0.21%)
Apr 24, 2012 16.27 16.32 16.23 16.24 478,420 +0.02(+0.14%)
Apr 23, 2012 16.13 16.22 16.09 16.21 1,034,620 -0.04(-0.25%)
Apr 20, 2012 16.23 16.29 16.23 16.25 681,600 +0.01(+0.06%)
Apr 19, 2012 16.30 16.37 16.22 16.25 2,174,850 +0.02(+0.09%)
Apr 18, 2012 16.26 16.30 16.22 16.23 222,510 -0.10(-0.62%)
Apr 17, 2012 16.36 16.40 16.18 16.33 1,542,950 -0.01(-0.08%)
Apr 16, 2012 16.36 16.41 16.27 16.34 1,321,250 -0.05(-0.30%)
Apr 13, 2012 16.56 16.56 16.33 16.39 1,518,020 -0.19(-1.17%)
Apr 12, 2012 16.38 16.62 16.38 16.59 496,560 +0.17(+1.05%)
Apr 11, 2012 16.42 16.45 16.39 16.41 274,840 -0.01(-0.04%)
Apr 10, 2012 16.28 16.46 16.16 16.42 974,800 +0.17(+1.06%)
Apr 09, 2012 16.27 16.30 16.21 16.25 521,860 +0.10(+0.64%)
Apr 05, 2012 16.09 16.16 16.09 16.14 508,870 +0.12(+0.77%)
Apr 04, 2012 16.08 16.10 15.97 16.02 1,225,570 -0.27(-1.67%)
Apr 03, 2012 16.63 16.63 16.23 16.29 1,915,300 -0.31(-1.89%)
Apr 02, 2012 16.50 16.67 16.50 16.61 643,380 +0.08(+0.50%)
Mar 30, 2012 16.48 16.54 16.44 16.52 631,600 +0.08(+0.49%)
Mar 29, 2012 16.43 16.45 16.29 16.44 406,610 -0.01(-0.08%)
Mar 28, 2012 16.58 16.60 16.39 16.46 1,261,540 -0.18(-1.10%)
Mar 27, 2012 16.77 16.79 16.63 16.64 655,730 -0.12(-0.72%)
Mar 26, 2012 16.64 16.77 16.62 16.76 809,660 +0.30(+1.80%)
Mar 23, 2012 16.40 16.50 16.37 16.46 826,790 +0.20(+1.24%)
Mar 22, 2012 16.13 16.27 16.12 16.26 566,940 -0.07(-0.41%)
Mar 21, 2012 16.36 16.45 16.33 16.33 505,180 +0.01(+0.05%)
Mar 20, 2012 16.33 16.41 16.29 16.32 650,450 -0.15(-0.89%)
Mar 19, 2012 16.39 16.53 16.38 16.47 1,635,740 +0.03(+0.16%)
Mar 16, 2012 16.32 16.46 16.31 16.44 672,340 +0.02(+0.10%)
Mar 15, 2012 16.27 16.51 16.24 16.42 903,460 +0.16(+0.97%)
Mar 14, 2012 16.27 16.36 16.19 16.27 2,130,230 -0.27(-1.65%)
Mar 13, 2012 16.71 16.85 16.46 16.54 1,765,380 -0.28(-1.69%)
Mar 12, 2012 16.86 16.88 16.79 16.82 545,970 -0.14(-0.81%)
Mar 09, 2012 16.68 16.97 16.64 16.96 1,909,820 +0.12(+0.69%)
Mar 08, 2012 16.80 16.87 16.73 16.84 639,800 +0.16(+0.94%)
Mar 07, 2012 16.59 16.71 16.58 16.69 955,430 +0.10(+0.61%)
Mar 06, 2012 16.53 16.59 16.49 16.59 1,935,550 -0.31(-1.82%)
Mar 05, 2012 16.90 16.90 16.77 16.89 738,010 -0.06(-0.37%)
Mar 02, 2012 16.95 17.00 16.89 16.96 1,355,120 -0.03(-0.18%)
Mar 01, 2012 16.93 17.10 16.90 16.99 2,087,250 +0.24(+1.41%)
Feb 29, 2012 17.65 17.69 16.73 16.75 7,124,690 -0.94(-5.30%)
Feb 28, 2012 17.62 17.73 17.61 17.69 994,260 +0.18(+1.05%)
Feb 27, 2012 17.55 17.62 17.49 17.50 609,260 -0.05(-0.31%)
Feb 24, 2012 17.60 17.63 17.53 17.56 1,031,050 -0.08(-0.43%)
Feb 23, 2012 17.60 17.71 17.57 17.64 949,310 +0.01(+0.03%)
Feb 22, 2012 17.37 17.64 17.36 17.63 1,483,300 +0.20(+1.13%)
Feb 21, 2012 17.30 17.44 17.29 17.43 496,670 +0.37(+2.17%)
Feb 17, 2012 17.16 17.16 17.02 17.06 632,790 -0.06(-0.36%)
Feb 16, 2012 16.95 17.14 16.94 17.12 1,014,120 -0.01(-0.08%)
Feb 15, 2012 17.19 17.20 17.06 17.14 1,462,970 +0.10(+0.59%)
Feb 14, 2012 17.09 17.12 16.97 17.04 1,073,260 -0.04(-0.23%)
Feb 13, 2012 17.06 17.10 17.00 17.08 724,420 +0.04(+0.24%)
Feb 10, 2012 16.97 17.09 16.96 17.04 1,199,160 -0.09(-0.50%)
Feb 09, 2012 17.33 17.37 17.10 17.12 1,229,350 -0.05(-0.30%)
Feb 08, 2012 17.25 17.32 17.09 17.18 1,377,770 -0.12(-0.69%)
Feb 07, 2012 17.07 17.33 17.04 17.30 597,290 +0.25(+1.47%)
Feb 06, 2012 17.02 17.09 16.99 17.05 779,730 -0.05(-0.28%)
Feb 03, 2012 17.32 17.34 17.08 17.09 2,283,040 -0.34(-1.98%)
Feb 02, 2012 17.33 17.45 17.30 17.44 1,102,180 +0.15(+0.89%)
Feb 01, 2012 17.30 17.34 17.24 17.29 853,670 +0.03(+0.16%)
Jan 31, 2012 17.31 17.31 17.11 17.26 894,900 +0.12(+0.72%)
Jan 30, 2012 17.15 17.18 17.10 17.13 581,610 -0.09(-0.53%)
Jan 27, 2012 17.07 17.23 17.07 17.23 1,209,820 +0.17(+1.01%)
Jan 26, 2012 17.13 17.16 17.03 17.05 781,910 +0.09(+0.52%)
Jan 25, 2012 16.42 16.97 16.35 16.97 1,782,790 +0.45(+2.74%)
Jan 24, 2012 16.50 16.55 16.47 16.51 777,500 -0.12(-0.72%)
Jan 23, 2012 16.55 16.65 16.55 16.63 926,190 +0.11(+0.68%)
Jan 20, 2012 16.37 16.52 16.37 16.52 715,370 +0.09(+0.54%)
Jan 19, 2012 16.40 16.45 16.35 16.43 846,280 -0.04(-0.25%)
Jan 18, 2012 16.31 16.48 16.29 16.48 513,580 +0.11(+0.69%)
Jan 17, 2012 16.43 16.47 16.35 16.36 800,300 +0.12(+0.77%)
Jan 13, 2012 16.24 16.27 16.12 16.24 814,780 -0.11(-0.67%)
Jan 12, 2012 16.41 16.47 16.29 16.35 1,309,930 +0.07(+0.45%)
Jan 11, 2012 16.24 16.31 16.20 16.27 724,600 +0.11(+0.65%)
Jan 10, 2012 16.20 16.24 16.15 16.17 838,080 +0.22(+1.38%)
Jan 09, 2012 16.04 16.06 15.93 15.95 753,790 -0.07(-0.45%)
Jan 06, 2012 16.16 16.16 15.95 16.02 1,113,760 -0.06(-0.37%)
Jan 05, 2012 15.83 16.10 15.82 16.08 1,509,140 +0.11(+0.70%)
Jan 04, 2012 15.84 16.03 15.84 15.97 1,120,260 +0.48(+3.08%)
Dec 30, 2011 15.60 15.66 15.48 15.49 1,014,950 +0.17(+1.14%)
Dec 29, 2011 15.19 15.36 15.13 15.32 2,637,940 -0.08(-0.50%)
Dec 28, 2011 15.70 15.72 15.37 15.40 1,283,860 -0.39(-2.48%)
Dec 27, 2011 15.80 15.85 15.76 15.79 829,910 -0.15(-0.92%)
Dec 23, 2011 15.93 15.95 15.88 15.93 390,130 -0.09(-0.54%)
Dec 21, 2011 16.00 16.05 15.93 16.02 801,260 +0.02(+0.12%)
Dec 20, 2011 15.99 16.04 15.96 16.00 1,456,380 +0.22(+1.37%)
Dec 19, 2011 15.85 15.88 15.74 15.78 1,360,690 -0.05(-0.30%)
Dec 16, 2011 15.73 15.84 15.69 15.83 1,264,940 +0.30(+1.92%)
Dec 15, 2011 15.77 15.78 15.47 15.53 3,105,100 -0.05(-0.30%)
Dec 14, 2011 15.99 16.03 15.50 15.58 4,859,170 -0.59(-3.67%)
Dec 13, 2011 16.50 16.63 16.09 16.17 3,269,780 -0.35(-2.10%)
Dec 12, 2011 16.55 16.55 16.44 16.52 2,421,780 -0.44(-2.61%)
Dec 09, 2011 16.96 17.06 16.94 16.96 615,570 +0.04(+0.27%)
Dec 08, 2011 17.02 17.08 16.90 16.92 706,510 -0.34(-1.96%)
Dec 07, 2011 17.21 17.28 17.11 17.26 1,171,220 +0.11(+0.63%)
Dec 06, 2011 16.95 17.18 16.87 17.15 745,540 +0.09(+0.50%)
Dec 05, 2011 17.24 17.32 17.04 17.06 1,616,060 -0.25(-1.43%)
Dec 02, 2011 17.40 17.41 17.27 17.31 1,214,360 +0.02(+0.09%)
Dec 01, 2011 17.32 17.38 17.20 17.29 673,260 -0.04(-0.25%)
Nov 30, 2011 17.30 17.35 17.25 17.34 1,829,690 +0.32(+1.85%)
Nov 29, 2011 16.96 17.06 16.93 17.02 1,878,670 +0.04(+0.23%)
Nov 28, 2011 17.02 17.04 16.93 16.98 1,457,010 +0.32(+1.95%)
Nov 25, 2011 16.65 16.84 16.65 16.66 1,448,180 -0.15(-0.91%)
Nov 23, 2011 16.78 16.85 16.63 16.81 1,173,510 -0.04(-0.24%)
Nov 22, 2011 16.80 16.91 16.79 16.85 801,750 +0.17(+1.01%)
Nov 21, 2011 16.98 16.99 16.54 16.68 2,049,530 -0.41(-2.38%)
Nov 18, 2011 17.05 17.19 16.98 17.09 1,695,630 +0.06(+0.37%)
Nov 17, 2011 17.34 17.36 16.96 17.03 1,845,800 -0.46(-2.60%)
Nov 16, 2011 17.49 17.63 17.39 17.48 1,116,320 -0.20(-1.14%)
Nov 15, 2011 17.67 17.71 17.54 17.68 902,880 +0.02(+0.12%)
Nov 14, 2011 17.71 17.73 17.60 17.66 734,090 -0.08(-0.43%)
Nov 11, 2011 17.55 17.74 17.54 17.74 1,171,100 +0.28(+1.62%)
Nov 10, 2011 17.59 17.59 17.20 17.45 1,077,160 -0.09(-0.52%)
Nov 09, 2011 17.77 17.81 17.50 17.55 1,636,250 -0.15(-0.85%)
Nov 08, 2011 17.77 17.88 17.64 17.70 1,561,080 -0.14(-0.77%)
Nov 07, 2011 17.62 17.84 17.61 17.83 1,258,180 +0.42(+2.39%)
Nov 04, 2011 17.43 17.46 17.35 17.42 703,250 -0.09(-0.49%)
Nov 03, 2011 17.45 17.53 17.33 17.50 2,404,050 +0.27(+1.57%)
Nov 02, 2011 17.18 17.30 17.06 17.23 2,333,120 +0.17(+0.99%)
Nov 01, 2011 16.72 17.06 16.68 17.06 3,040,730 +0.02(+0.09%)
Oct 31, 2011 17.10 17.13 17.02 17.05 719,750 -0.25(-1.44%)
Oct 28, 2011 17.29 17.32 17.21 17.30 1,031,300 +0.01(+0.08%)
Oct 27, 2011 17.09 17.36 17.00 17.28 2,727,110 +0.22(+1.28%)
Oct 26, 2011 17.03 17.13 16.97 17.06 2,069,240 +0.18(+1.07%)
Oct 25, 2011 16.44 16.95 16.36 16.88 2,768,330 +0.48(+2.92%)
Oct 24, 2011 16.37 16.43 16.33 16.40 1,992,570 +0.14(+0.84%)
Oct 21, 2011 16.30 16.35 16.21 16.27 1,104,390 +0.19(+1.19%)
Oct 20, 2011 16.06 16.14 15.91 16.07 1,960,560 -0.21(-1.31%)
Oct 19, 2011 16.42 16.45 16.26 16.29 1,242,600 -0.22(-1.31%)
Oct 18, 2011 16.31 16.51 16.14 16.50 1,395,810 -0.07(-0.41%)
Oct 17, 2011 16.72 16.73 16.51 16.57 1,144,540 -0.09(-0.53%)
Oct 14, 2011 16.64 16.70 16.55 16.66 992,310 +0.12(+0.76%)
Oct 13, 2011 16.54 16.56 16.39 16.54 995,650 -0.10(-0.62%)
Oct 12, 2011 16.69 16.71 16.59 16.64 809,040 +0.11(+0.64%)
Oct 11, 2011 16.54 16.56 16.44 16.53 739,190 -0.11(-0.64%)
Oct 10, 2011 16.53 16.65 16.43 16.64 1,248,960 +0.40(+2.47%)
Oct 07, 2011 16.42 16.43 16.13 16.24 1,345,600 -0.13(-0.80%)
Oct 06, 2011 16.32 16.40 16.27 16.37 1,405,870 +0.12(+0.76%)
Oct 05, 2011 16.11 16.34 15.96 16.25 2,563,060 +0.17(+1.08%)
Oct 04, 2011 16.40 16.41 15.83 16.07 4,161,750 -0.33(-2.00%)
Oct 03, 2011 16.42 16.46 16.31 16.40 2,103,240 +0.30(+1.84%)
Sep 30, 2011 16.04 16.18 15.94 16.11 2,504,700 +0.04(+0.24%)
Sep 29, 2011 16.12 16.12 15.92 16.07 2,399,070 +0.14(+0.89%)
Sep 28, 2011 16.38 16.44 15.86 15.93 3,427,460 -0.45(-2.72%)
Sep 27, 2011 16.47 16.54 16.30 16.37 4,254,200 +0.32(+1.96%)
Sep 26, 2011 16.02 16.18 15.72 16.06 6,923,830 -0.23(-1.44%)
Sep 23, 2011 16.77 16.88 16.16 16.29 9,062,550 -0.95(-5.50%)
Sep 22, 2011 17.26 17.35 17.08 17.24 4,658,840 -0.45(-2.53%)
Sep 21, 2011 17.82 18.02 17.65 17.69 1,267,610 -0.23(-1.26%)
Sep 20, 2011 17.65 17.97 17.62 17.91 1,414,340 +0.25(+1.42%)
Sep 19, 2011 18.01 18.01 17.55 17.66 2,441,550 -0.27(-1.53%)
Sep 16, 2011 17.70 18.08 17.70 17.94 1,868,710 +0.17(+0.96%)
Sep 15, 2011 17.80 17.82 17.59 17.77 1,870,980 -0.29(-1.63%)
Sep 14, 2011 18.10 18.12 17.95 18.06 2,169,000 -0.14(-0.75%)
Sep 13, 2011 18.10 18.30 17.98 18.20 2,087,850 +0.19(+1.04%)
Sep 12, 2011 18.22 18.23 17.87 18.01 2,775,130 -0.41(-2.21%)
Sep 09, 2011 18.32 18.54 18.27 18.42 4,916,750 -0.11(-0.58%)
Sep 08, 2011 18.50 18.56 18.34 18.53 3,234,960 +0.48(+2.64%)
Sep 07, 2011 17.96 18.15 17.78 18.05 4,682,330 -0.60(-3.19%)
Sep 06, 2011 18.82 18.94 18.48 18.65 4,732,170 -0.03(-0.18%)
Sep 02, 2011 18.64 18.70 18.57 18.68 3,023,660 +0.55(+3.03%)
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.