Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 13.43 13.45 13.32 13.34 2,368,890 -0.26(-1.93%)
Jun 28, 2019 13.60 13.62 13.56 13.60 308,000 +0.03(+0.21%)
Jun 27, 2019 13.53 13.57 13.51 13.57 229,150 -0.01(-0.08%)
Jun 26, 2019 13.58 13.64 13.54 13.58 399,000 -0.12(-0.91%)
Jun 25, 2019 13.77 13.84 13.62 13.71 931,360 +0.03(+0.19%)
Jun 24, 2019 13.55 13.68 13.54 13.68 427,420 +0.20(+1.46%)
Jun 21, 2019 13.47 13.50 13.39 13.48 846,000 +0.09(+0.69%)
Jun 20, 2019 13.31 13.42 13.30 13.39 634,100 +0.33(+2.53%)
Jun 19, 2019 12.96 13.06 12.95 13.06 507,690 +0.09(+0.66%)
Jun 18, 2019 13.03 13.04 12.91 12.97 564,160 +0.06(+0.47%)
Jun 17, 2019 12.95 12.95 12.89 12.91 211,040 -0.01(-0.09%)
Jun 14, 2019 12.99 13.03 12.90 12.93 359,000 +0.00(+0.02%)
Jun 13, 2019 12.88 12.95 12.87 12.92 522,690 +0.08(+0.65%)
Jun 12, 2019 12.82 12.89 12.82 12.84 170,730 +0.04(+0.35%)
Jun 11, 2019 12.78 12.81 12.76 12.79 148,030 -0.01(-0.07%)
Jun 10, 2019 12.82 12.83 12.78 12.80 1,178,840 -0.12(-0.96%)
Jun 07, 2019 12.95 12.99 12.90 12.93 394,000 +0.07(+0.58%)
Jun 06, 2019 12.87 12.91 12.84 12.85 279,610 +0.04(+0.34%)
Jun 05, 2019 12.89 12.91 12.79 12.81 412,390 +0.02(+0.19%)
Jun 04, 2019 12.76 12.80 12.72 12.79 1,220,190 +0.01(+0.05%)
Jun 03, 2019 12.67 12.90 12.66 12.78 2,492,560 +0.19(+1.49%)
May 31, 2019 12.51 12.59 12.48 12.59 201,000 +0.17(+1.36%)
May 30, 2019 12.36 12.43 12.33 12.42 191,060 +0.08(+0.67%)
May 29, 2019 12.37 12.38 12.33 12.34 154,220 +0.01(+0.06%)
May 28, 2019 12.33 12.34 12.30 12.33 69,990 -0.05(-0.41%)
May 24, 2019 12.35 12.38 12.35 12.38 115,000 +0.01(+0.11%)
May 23, 2019 12.33 12.41 12.33 12.37 150,820 +0.10(+0.80%)
May 22, 2019 12.29 12.30 12.27 12.27 116,200 -0.02(-0.13%)
May 21, 2019 12.26 12.29 12.24 12.29 187,230 -0.03(-0.26%)
May 20, 2019 12.30 12.33 12.30 12.32 292,170 +0.00(+0.02%)
May 17, 2019 12.36 12.36 12.29 12.32 264,000 -0.09(-0.72%)
May 16, 2019 12.47 12.47 12.38 12.41 593,780 -0.09(-0.71%)
May 15, 2019 12.53 12.53 12.48 12.49 298,580 -0.00(-0.03%)
May 14, 2019 12.53 12.53 12.47 12.50 589,650 -0.03(-0.21%)
May 13, 2019 12.53 12.54 12.49 12.53 655,440 +0.13(+1.04%)
May 10, 2019 12.20 12.43 12.20 12.40 349,000 +0.02(+0.17%)
May 09, 2019 12.35 12.41 12.34 12.38 190,900 +0.03(+0.23%)
May 08, 2019 12.40 12.40 12.33 12.35 259,680 -0.04(-0.28%)
May 07, 2019 12.35 12.39 12.34 12.38 215,750 +0.04(+0.33%)
May 06, 2019 12.32 12.36 12.31 12.34 299,370 +0.03(+0.21%)
May 03, 2019 12.31 12.36 12.31 12.31 674,000 +0.06(+0.52%)
May 02, 2019 12.22 12.26 12.21 12.25 393,250 -0.04(-0.36%)
May 01, 2019 12.35 12.41 12.28 12.29 524,120 -0.08(-0.64%)
Apr 30, 2019 12.34 12.39 12.34 12.37 252,470 +0.04(+0.30%)
Apr 29, 2019 12.35 12.35 12.32 12.34 296,170 -0.06(-0.47%)
Apr 26, 2019 12.37 12.42 12.37 12.39 247,000 +0.08(+0.67%)
Apr 25, 2019 12.32 12.36 12.31 12.31 450,110 +0.02(+0.13%)
Apr 24, 2019 12.26 12.32 12.26 12.30 408,690 +0.04(+0.29%)
Apr 23, 2019 12.21 12.27 12.21 12.26 287,270 -0.03(-0.23%)
Apr 22, 2019 12.28 12.30 12.28 12.29 1,268,700 +0.00(+0.02%)
Apr 18, 2019 12.26 12.30 12.26 12.29 263,000 +0.00(+0.03%)
Apr 17, 2019 12.30 12.30 12.27 12.28 223,870 -0.02(-0.16%)
Apr 16, 2019 12.30 12.31 12.27 12.30 364,080 -0.11(-0.89%)
Apr 15, 2019 12.38 12.43 12.36 12.41 509,760 -0.02(-0.18%)
Apr 12, 2019 12.45 12.49 12.44 12.44 334,000 -0.01(-0.10%)
Apr 11, 2019 12.51 12.53 12.43 12.45 494,840 -0.16(-1.27%)
Apr 10, 2019 12.57 12.63 12.57 12.61 215,470 +0.04(+0.30%)
Apr 09, 2019 12.58 12.59 12.56 12.57 404,660 +0.06(+0.50%)
Apr 08, 2019 12.54 12.56 12.50 12.51 208,020 +0.06(+0.46%)
Apr 05, 2019 12.44 12.46 12.42 12.45 228,000 -0.01(-0.09%)
Apr 04, 2019 12.38 12.48 12.35 12.46 354,450 +0.03(+0.24%)
Apr 03, 2019 12.43 12.45 12.40 12.43 631,880 -0.02(-0.14%)
Apr 02, 2019 12.43 12.45 12.42 12.45 236,890 +0.04(+0.36%)
Apr 01, 2019 12.47 12.49 12.40 12.41 1,204,800 -0.05(-0.39%)
Mar 29, 2019 12.52 12.53 12.45 12.46 327,000 +0.01(+0.10%)
Mar 28, 2019 12.48 12.50 12.42 12.44 430,420 -0.18(-1.43%)
Mar 27, 2019 12.71 12.71 12.61 12.62 207,970 -0.06(-0.48%)
Mar 26, 2019 12.71 12.71 12.67 12.68 568,300 -0.07(-0.52%)
Mar 25, 2019 12.70 12.77 12.70 12.75 697,660 +0.09(+0.74%)
Mar 22, 2019 12.63 12.68 12.63 12.65 376,000 +0.03(+0.23%)
Mar 21, 2019 12.70 12.70 12.57 12.63 226,470 -0.04(-0.33%)
Mar 20, 2019 12.62 12.69 12.52 12.67 219,070 +0.07(+0.58%)
Mar 19, 2019 12.62 12.63 12.59 12.59 222,080 +0.03(+0.26%)
Mar 18, 2019 12.57 12.59 12.55 12.56 246,760 +0.01(+0.09%)
Mar 15, 2019 12.57 12.59 12.55 12.55 776,000 +0.06(+0.46%)
Mar 14, 2019 12.49 12.50 12.47 12.49 434,270 -0.14(-1.15%)
Mar 13, 2019 12.60 12.64 12.60 12.64 470,420 +0.09(+0.69%)
Mar 12, 2019 12.50 12.55 12.49 12.55 248,540 +0.08(+0.64%)
Mar 11, 2019 12.50 12.50 12.44 12.47 202,780 -0.06(-0.48%)
Mar 08, 2019 12.50 12.54 12.49 12.53 865,000 +0.13(+1.06%)
Mar 07, 2019 12.39 12.41 12.37 12.40 3,284,910 -0.02(-0.14%)
Mar 06, 2019 12.41 12.42 12.38 12.42 663,420 -0.01(-0.06%)
Mar 05, 2019 12.39 12.43 12.37 12.42 1,018,480 +0.02(+0.15%)
Mar 04, 2019 12.39 12.43 12.37 12.40 377,310 -0.03(-0.26%)
Mar 01, 2019 12.59 12.64 12.44 12.44 665,000 -0.22(-1.71%)
Feb 28, 2019 12.72 12.72 12.65 12.65 278,470 -0.07(-0.59%)
Feb 27, 2019 12.79 12.79 12.70 12.73 449,870 -0.09(-0.69%)
Feb 26, 2019 12.81 12.82 12.77 12.82 356,610 +0.02(+0.17%)
Feb 25, 2019 12.84 12.85 12.79 12.79 163,500 -0.01(-0.09%)
Feb 22, 2019 12.80 12.86 12.79 12.80 197,000 +0.04(+0.32%)
Feb 21, 2019 12.89 12.89 12.75 12.76 426,580 -0.14(-1.10%)
Feb 20, 2019 12.95 12.98 12.90 12.91 283,680 -0.02(-0.15%)
Feb 19, 2019 12.84 12.94 12.84 12.93 460,900 +0.19(+1.48%)
Feb 15, 2019 12.72 12.75 12.67 12.74 318,000 +0.08(+0.65%)
Feb 14, 2019 12.63 12.67 12.61 12.65 1,089,860 +0.06(+0.52%)
Feb 13, 2019 12.65 12.71 12.59 12.59 441,740 -0.05(-0.41%)
Feb 12, 2019 12.66 12.66 12.62 12.64 191,920 +0.03(+0.21%)
Feb 11, 2019 12.58 12.63 12.58 12.62 214,590 -0.06(-0.47%)
Feb 08, 2019 12.67 12.70 12.65 12.68 212,000 +0.04(+0.35%)
Feb 07, 2019 12.64 12.65 12.60 12.63 786,790 +0.03(+0.27%)
Feb 06, 2019 12.68 12.68 12.59 12.60 293,350 -0.09(-0.68%)
Feb 05, 2019 12.69 12.69 12.66 12.68 287,400 +0.03(+0.24%)
Feb 04, 2019 12.66 12.68 12.64 12.65 595,310 -0.05(-0.42%)
Feb 01, 2019 12.75 12.76 12.69 12.71 1,617,000 -0.02(-0.19%)
Jan 31, 2019 12.79 12.79 12.72 12.73 984,960 -0.01(-0.05%)
Jan 30, 2019 12.65 12.76 12.63 12.74 481,800 +0.09(+0.67%)
Jan 29, 2019 12.62 12.65 12.60 12.65 393,080 +0.08(+0.62%)
Jan 28, 2019 12.53 12.58 12.52 12.57 1,335,880 +0.04(+0.33%)
Jan 25, 2019 12.46 12.53 12.46 12.53 479,000 +0.18(+1.47%)
Jan 24, 2019 12.37 12.38 12.34 12.35 122,260 -0.02(-0.19%)
Jan 23, 2019 12.36 12.40 12.34 12.37 328,960 -0.01(-0.12%)
Jan 22, 2019 12.36 12.40 12.34 12.39 355,780 +0.04(+0.29%)
Jan 18, 2019 12.38 12.40 12.35 12.35 331,000 -0.11(-0.86%)
Jan 17, 2019 12.46 12.47 12.43 12.46 291,250 -0.01(-0.10%)
Jan 16, 2019 12.47 12.49 12.46 12.47 241,190 +0.04(+0.30%)
Jan 15, 2019 12.49 12.49 12.41 12.44 500,120 -0.02(-0.19%)
Jan 14, 2019 12.47 12.47 12.44 12.46 235,300 +0.03(+0.27%)
Jan 11, 2019 12.43 12.45 12.41 12.43 151,000 +0.02(+0.16%)
Jan 10, 2019 12.45 12.46 12.40 12.40 308,300 -0.07(-0.57%)
Jan 09, 2019 12.40 12.48 12.40 12.48 241,520 +0.08(+0.61%)
Jan 08, 2019 12.37 12.42 12.36 12.40 403,800 -0.03(-0.22%)
Jan 07, 2019 12.46 12.48 12.42 12.43 354,820 +0.02(+0.19%)
Jan 04, 2019 12.38 12.41 12.32 12.40 399,000 -0.09(-0.75%)
Jan 03, 2019 12.43 12.50 12.42 12.50 605,240 +0.12(+0.94%)
Jan 02, 2019 12.38 12.43 12.34 12.38 860,360 +0.01(+0.11%)
Dec 31, 2018 12.35 12.37 12.34 12.37 557,000 +0.02(+0.15%)
Dec 28, 2018 12.33 12.35 12.32 12.35 967,000 +0.05(+0.42%)
Dec 27, 2018 12.30 12.34 12.26 12.30 403,500 +0.09(+0.72%)
Dec 26, 2018 12.28 12.34 12.21 12.21 578,520 -0.03(-0.27%)
Dec 24, 2018 12.20 12.25 12.20 12.24 581,000 +0.13(+1.08%)
Dec 21, 2018 12.16 12.16 12.10 12.11 993,000 -0.05(-0.42%)
Dec 20, 2018 12.16 12.22 12.11 12.16 733,660 +0.18(+1.51%)
Dec 19, 2018 12.06 12.13 11.98 11.98 233,670 -0.07(-0.55%)
Dec 18, 2018 12.03 12.05 12.02 12.05 343,150 +0.03(+0.23%)
Dec 17, 2018 11.98 12.04 11.97 12.02 872,540 +0.07(+0.63%)
Dec 14, 2018 11.89 11.96 11.89 11.95 714,000 -0.04(-0.37%)
Dec 13, 2018 11.99 12.00 11.97 11.99 388,860 -0.03(-0.22%)
Dec 12, 2018 12.00 12.03 12.00 12.02 141,760 +0.03(+0.21%)
Dec 11, 2018 12.00 12.02 11.98 11.99 72,880 -0.01(-0.09%)
Dec 10, 2018 12.01 12.03 11.97 12.00 1,130,760 -0.04(-0.37%)
Dec 07, 2018 11.99 12.06 11.99 12.05 178,000 +0.10(+0.85%)
Dec 06, 2018 11.97 12.00 11.94 11.95 127,760 +0.00(+0.00%)
Dec 04, 2018 11.96 11.97 11.93 11.95 325,000 +0.07(+0.61%)
Dec 03, 2018 11.90 11.91 11.87 11.87 389,330 +0.08(+0.71%)
Nov 30, 2018 11.76 11.79 11.74 11.79 478,000 -0.03(-0.21%)
Nov 29, 2018 11.82 11.86 11.79 11.81 1,479,440 +0.04(+0.31%)
Nov 28, 2018 11.70 11.84 11.69 11.78 190,610 +0.06(+0.48%)
Nov 27, 2018 11.78 11.79 11.70 11.72 211,160 -0.07(-0.63%)
Nov 26, 2018 11.81 11.82 11.79 11.79 181,620 -0.01(-0.07%)
Nov 23, 2018 11.80 11.82 11.79 11.80 119,000 -0.02(-0.19%)
Nov 21, 2018 11.82 11.82 11.82 0 +0.03(+0.27%)
Nov 20, 2018 11.83 11.83 11.77 11.79 137,720 -0.01(-0.09%)
Nov 19, 2018 11.78 11.82 11.77 11.80 668,850 +0.02(+0.13%)
Nov 16, 2018 11.80 11.82 11.77 11.79 285,000 +0.08(+0.72%)
Nov 15, 2018 11.73 11.73 11.69 11.71 370,960 +0.01(+0.07%)
Nov 14, 2018 11.58 11.73 11.58 11.70 722,240 +0.10(+0.86%)
Nov 13, 2018 11.61 11.65 11.57 11.60 970,670 +0.00(+0.03%)
Nov 12, 2018 11.64 11.64 11.59 11.59 507,200 -0.08(-0.69%)
Nov 09, 2018 11.69 11.71 11.64 11.68 1,442,000 -0.13(-1.14%)
Nov 08, 2018 11.80 11.83 11.78 11.81 418,320 -0.02(-0.19%)
Nov 07, 2018 11.85 11.87 11.83 11.83 334,170 -0.00(-0.01%)
Nov 06, 2018 11.88 11.88 11.81 11.83 519,690 -0.04(-0.36%)
Nov 05, 2018 11.85 11.90 11.85 11.88 224,210 -0.02(-0.19%)
Nov 02, 2018 11.90 11.93 11.88 11.90 338,000 -0.00(-0.01%)
Nov 01, 2018 11.86 11.94 11.86 11.90 306,550 +0.15(+1.30%)
Oct 31, 2018 11.72 11.75 11.68 11.75 177,020 -0.06(-0.53%)
Oct 30, 2018 11.82 11.83 11.80 11.81 285,500 -0.05(-0.45%)
Oct 29, 2018 11.88 11.89 11.82 11.86 545,370 -0.04(-0.38%)
Oct 26, 2018 11.92 12.00 11.89 11.91 540,000 +0.04(+0.29%)
Oct 25, 2018 11.88 11.90 11.86 11.87 241,220 -0.03(-0.29%)
Oct 24, 2018 11.86 11.92 11.85 11.91 185,320 +0.03(+0.25%)
Oct 23, 2018 11.96 11.96 11.87 11.88 345,460 +0.07(+0.61%)
Oct 22, 2018 11.79 11.80 11.78 11.80 363,560 -0.03(-0.26%)
Oct 19, 2018 11.86 11.86 11.79 11.84 331,000 +0.01(+0.10%)
Oct 18, 2018 11.81 11.87 11.80 11.82 118,740 +0.02(+0.14%)
Oct 17, 2018 11.83 11.87 11.80 11.81 239,690 -0.02(-0.13%)
Oct 16, 2018 11.88 11.89 11.82 11.82 166,450 -0.01(-0.06%)
Oct 15, 2018 11.84 11.88 11.82 11.83 409,030 +0.08(+0.64%)
Oct 12, 2018 11.79 11.81 11.74 11.75 864,000 -0.05(-0.39%)
Oct 11, 2018 11.65 11.83 11.64 11.80 855,730 +0.28(+2.43%)
Oct 10, 2018 11.47 11.52 11.46 11.52 684,630 +0.03(+0.27%)
Oct 09, 2018 11.46 11.50 11.42 11.49 184,700 +0.01(+0.12%)
Oct 08, 2018 11.45 11.48 11.42 11.48 299,560 -0.14(-1.18%)
Oct 05, 2018 11.61 11.64 11.59 11.61 245,000 +0.04(+0.30%)
Oct 04, 2018 11.61 11.65 11.55 11.58 209,790 +0.01(+0.07%)
Oct 03, 2018 11.62 11.64 11.55 11.57 431,140 -0.05(-0.40%)
Oct 02, 2018 11.60 11.66 11.59 11.62 472,450 +0.13(+1.16%)
Oct 01, 2018 11.47 11.50 11.45 11.48 402,490 -0.02(-0.20%)
Sep 28, 2018 11.44 11.52 11.44 11.51 208,000 +0.07(+0.63%)
Sep 27, 2018 11.44 11.46 11.41 11.43 242,760 -0.10(-0.88%)
Sep 26, 2018 11.54 11.58 11.50 11.54 360,470 -0.06(-0.53%)
Sep 25, 2018 11.60 11.61 11.59 11.60 134,080 +0.02(+0.19%)
Sep 24, 2018 11.60 11.64 11.55 11.57 483,110 -0.00(-0.02%)
Sep 21, 2018 11.52 11.59 11.51 11.58 289,000 -0.08(-0.69%)
Sep 20, 2018 11.65 11.66 11.62 11.66 430,730 +0.04(+0.37%)
Sep 19, 2018 11.62 11.64 11.61 11.61 175,760 +0.04(+0.39%)
Sep 18, 2018 11.61 11.61 11.52 11.57 237,590 -0.02(-0.17%)
Sep 17, 2018 11.59 11.63 11.58 11.59 236,020 +0.06(+0.52%)
Sep 14, 2018 11.61 11.61 11.53 11.53 275,000 -0.08(-0.65%)
Sep 13, 2018 11.70 11.70 11.59 11.60 189,070 -0.04(-0.31%)
Sep 12, 2018 11.54 11.67 11.53 11.64 615,480 +0.09(+0.78%)
Sep 11, 2018 11.49 11.56 11.47 11.55 499,200 +0.01(+0.07%)
Sep 10, 2018 11.55 11.56 11.53 11.54 124,620 -0.01(-0.08%)
Sep 07, 2018 11.55 11.58 11.53 11.55 305,000 -0.03(-0.29%)
Sep 06, 2018 11.62 11.65 11.56 11.59 245,470 +0.03(+0.24%)
Sep 05, 2018 11.56 11.57 11.54 11.56 159,530 +0.04(+0.35%)
Sep 04, 2018 11.50 11.53 11.49 11.52 670,750 -0.06(-0.54%)
Aug 31, 2018 11.58 11.58 11.58 0 -0.01(-0.12%)
Aug 30, 2018 11.63 11.63 11.56 11.59 205,630 -0.05(-0.47%)
Aug 29, 2018 11.64 11.65 11.62 11.65 331,280 +0.05(+0.41%)
Aug 28, 2018 11.70 11.71 11.59 11.60 191,740 -0.08(-0.73%)
Aug 27, 2018 11.64 11.71 11.64 11.69 214,260 +0.05(+0.40%)
Aug 24, 2018 11.55 11.67 11.55 11.64 241,000 +0.19(+1.69%)
Aug 23, 2018 11.50 11.52 11.44 11.45 132,920 -0.11(-0.95%)
Aug 22, 2018 11.56 11.57 11.54 11.56 140,720 +0.03(+0.27%)
Aug 21, 2018 11.50 11.54 11.47 11.52 291,070 +0.03(+0.29%)
Aug 20, 2018 11.46 11.50 11.45 11.49 616,650 +0.06(+0.48%)
Aug 17, 2018 11.39 11.44 11.37 11.44 1,079,000 +0.10(+0.88%)
Aug 16, 2018 11.36 11.41 11.34 11.34 408,790 -0.00(-0.03%)
Aug 15, 2018 11.44 11.44 11.33 11.34 411,270 -0.19(-1.68%)
Aug 14, 2018 11.55 11.57 11.52 11.53 195,700 +0.01(+0.05%)
Aug 13, 2018 11.60 11.61 11.51 11.53 178,750 -0.17(-1.44%)
Aug 10, 2018 11.71 11.75 11.69 11.70 167,000 -0.01(-0.07%)
Aug 09, 2018 11.72 11.74 11.70 11.71 154,910 -0.02(-0.13%)
Aug 08, 2018 11.70 11.72 11.67 11.72 282,650 +0.03(+0.27%)
Aug 07, 2018 11.72 11.72 11.67 11.69 680,240 +0.03(+0.26%)
Aug 06, 2018 11.68 11.70 11.66 11.66 340,310 -0.06(-0.54%)
Aug 03, 2018 11.73 11.78 11.72 11.72 745,000 +0.04(+0.35%)
Aug 02, 2018 11.75 11.75 11.67 11.68 210,990 -0.07(-0.55%)
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.