Skip to main content

Physical Gold ETF (NY: SGOL )

17.90 +0.13 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.30 18.36 18.17 18.18 1,799,154 +0.00(+0.00%)
Apr 28, 2022 18.07 18.19 18.06 18.18 1,914,499 +0.09(+0.50%)
Apr 27, 2022 18.15 18.15 18.04 18.09 2,757,240 -0.13(-0.71%)
Apr 26, 2022 18.30 18.33 18.19 18.22 1,913,053 +0.01(+0.05%)
Apr 25, 2022 18.22 18.25 18.14 18.21 2,443,400 -0.33(-1.78%)
Apr 22, 2022 18.59 18.67 18.48 18.54 1,579,905 -0.18(-0.96%)
Apr 21, 2022 18.69 18.75 18.59 18.72 1,477,503 -0.05(-0.27%)
Apr 20, 2022 18.66 18.78 18.64 18.77 1,324,490 +0.09(+0.48%)
Apr 19, 2022 18.84 18.88 18.65 18.68 2,228,575 -0.30(-1.58%)
Apr 18, 2022 19.11 19.13 18.95 18.98 1,292,883 +0.06(+0.32%)
Apr 14, 2022 18.95 18.95 18.80 18.92 1,920,299 -0.06(-0.32%)
Apr 13, 2022 18.96 19.01 18.93 18.98 1,518,601 +0.10(+0.53%)
Apr 12, 2022 18.91 18.98 18.80 18.88 1,976,504 +0.14(+0.75%)
Apr 11, 2022 18.82 18.84 18.62 18.74 2,698,810 +0.09(+0.48%)
Apr 08, 2022 18.55 18.69 18.55 18.65 1,000,201 +0.11(+0.59%)
Apr 07, 2022 18.49 18.59 18.48 18.54 1,178,102 +0.07(+0.38%)
Apr 06, 2022 18.48 18.53 18.37 18.47 1,443,398 +0.04(+0.22%)
Apr 05, 2022 18.60 18.66 18.39 18.43 1,892,199 -0.11(-0.59%)
Apr 04, 2022 18.53 18.58 18.46 18.54 1,228,665 +0.09(+0.49%)
Apr 01, 2022 18.46 18.55 18.40 18.45 1,778,999 -0.13(-0.70%)
Mar 31, 2022 18.60 18.70 18.56 18.58 1,530,300 +0.02(+0.11%)
Mar 30, 2022 18.47 18.59 18.47 18.56 3,431,508 +0.14(+0.76%)
Mar 29, 2022 18.20 18.43 18.16 18.42 2,501,250 +0.02(+0.11%)
Mar 28, 2022 18.54 18.64 18.38 18.40 2,831,776 -0.34(-1.81%)
Mar 25, 2022 18.68 18.81 18.64 18.74 1,515,070 -0.07(-0.37%)
Mar 24, 2022 18.75 18.86 18.69 18.81 2,530,603 +0.13(+0.70%)
Mar 23, 2022 18.52 18.70 18.48 18.68 1,896,845 +0.24(+1.30%)
Mar 22, 2022 18.45 18.47 18.33 18.44 2,206,120 -0.13(-0.70%)
Mar 21, 2022 18.44 18.62 18.43 18.57 3,888,955 +0.15(+0.81%)
Mar 18, 2022 18.50 18.59 18.40 18.42 2,113,422 -0.16(-0.86%)
Mar 17, 2022 18.61 18.70 18.57 18.58 2,110,002 +0.07(+0.38%)
Mar 16, 2022 18.40 18.51 18.18 18.51 5,301,355 +0.11(+0.60%)
Mar 15, 2022 18.41 18.53 18.29 18.40 3,319,869 -0.33(-1.76%)
Mar 14, 2022 18.82 18.84 18.71 18.73 3,537,869 -0.30(-1.58%)
Mar 11, 2022 18.89 19.09 18.85 19.03 4,744,062 -0.13(-0.68%)
Mar 10, 2022 19.21 19.16 2,478,852 +0.05(+0.26%)
Mar 09, 2022 19.12 19.24 19.00 19.11 5,028,859 -0.58(-2.95%)
Mar 08, 2022 19.36 19.86 19.35 19.69 14,822,810 +0.53(+2.77%)
Mar 07, 2022 18.96 19.18 18.93 19.16 8,096,427 +0.29(+1.54%)
Mar 04, 2022 18.72 18.91 18.64 18.87 5,346,794 +0.30(+1.62%)
Mar 03, 2022 18.50 18.62 18.44 18.57 5,515,201 +0.11(+0.60%)
Mar 02, 2022 18.52 18.57 18.37 18.46 8,983,657 -0.20(-1.07%)
Mar 01, 2022 18.39 18.68 18.39 18.66 6,486,843 +0.33(+1.80%)
Feb 28, 2022 18.38 18.39 18.14 18.33 4,588,200 +0.20(+1.10%)
Feb 25, 2022 18.12 18.16 18.07 18.13 4,225,961 -0.09(-0.49%)
Feb 24, 2022 18.76 18.76 18.01 18.22 8,301,044 -0.11(-0.60%)
Feb 23, 2022 18.24 18.33 18.22 18.33 1,867,907 +0.09(+0.49%)
Feb 22, 2022 18.25 18.30 18.17 18.24 1,970,548 +0.04(+0.22%)
Feb 18, 2022 18.20 0 -0.02(-0.11%)
Feb 17, 2022 18.15 18.24 18.12 18.22 2,683,038 +0.25(+1.39%)
Feb 16, 2022 17.82 17.97 17.82 17.97 1,139,239 +0.19(+1.07%)
Feb 15, 2022 17.79 17.81 17.71 17.78 1,186,981 -0.17(-0.95%)
Feb 14, 2022 17.85 17.98 17.85 17.95 1,394,868 +0.09(+0.50%)
Feb 11, 2022 17.55 17.90 17.54 17.86 3,422,215 +0.33(+1.88%)
Feb 10, 2022 17.52 17.67 17.52 17.53 1,547,272 -0.05(-0.28%)
Feb 09, 2022 17.54 17.61 17.53 17.58 782,114 +0.04(+0.23%)
Feb 08, 2022 17.48 17.55 17.46 17.54 644,298 +0.07(+0.40%)
Feb 07, 2022 17.41 17.50 17.38 17.47 700,478 +0.12(+0.69%)
Feb 04, 2022 17.26 17.37 17.26 17.35 1,430,398 +0.02(+0.12%)
Feb 03, 2022 17.30 17.35 17.33 3,265,890 -0.02(-0.12%)
Feb 02, 2022 17.30 17.38 17.27 17.35 3,871,787 +0.07(+0.41%)
Feb 01, 2022 17.31 17.35 17.26 17.28 2,084,957 +0.01(+0.06%)
Jan 31, 2022 17.23 17.27 878,912 +0.10(+0.58%)
Jan 28, 2022 17.12 17.20 17.09 17.17 896,678 -0.06(-0.35%)
Jan 27, 2022 17.27 17.37 17.19 17.23 1,455,475 -0.22(-1.26%)
Jan 26, 2022 17.60 17.65 17.42 17.45 2,433,034 -0.28(-1.58%)
Jan 25, 2022 17.65 17.79 17.64 17.73 2,634,489 +0.06(+0.34%)
Jan 24, 2022 17.64 17.68 17.55 17.67 1,020,414 +0.10(+0.57%)
Jan 21, 2022 17.68 17.68 17.54 17.57 1,410,216 -0.06(-0.34%)
Jan 20, 2022 17.71 17.73 17.63 17.63 801,538 -0.06(-0.34%)
Jan 19, 2022 17.51 17.69 17.48 17.69 1,416,892 +0.29(+1.67%)
Jan 18, 2022 17.43 17.47 17.37 17.40 584,405 -0.04(-0.23%)
Jan 14, 2022 17.44 0 -0.03(-0.17%)
Jan 13, 2022 17.48 17.49 17.39 17.47 718,765 -0.07(-0.40%)
Jan 12, 2022 17.49 17.55 17.46 17.54 449,211 +0.04(+0.23%)
Jan 11, 2022 17.32 17.50 17.30 17.50 638,888 +0.21(+1.21%)
Jan 10, 2022 17.19 17.29 17.18 17.29 742,677 +0.06(+0.35%)
Jan 07, 2022 17.19 17.26 17.15 17.23 691,527 +0.07(+0.41%)
Jan 06, 2022 17.18 17.23 17.14 17.16 2,274,873 -0.20(-1.15%)
Jan 05, 2022 17.52 17.56 17.35 17.36 890,934 -0.05(-0.29%)
Jan 04, 2022 17.36 17.43 17.34 17.41 549,543 +0.11(+0.64%)
Jan 03, 2022 17.35 17.36 17.25 17.30 1,455,552 -0.26(-1.48%)
Dec 31, 2021 17.52 17.57 17.47 17.56 837,054 +0.13(+0.75%)
Dec 30, 2021 17.31 17.44 17.30 17.43 715,947 +0.11(+0.64%)
Dec 29, 2021 17.20 17.33 17.19 17.32 604,453 +0.00(+0.00%)
Dec 28, 2021 17.39 17.43 17.32 17.32 637,194 -0.08(-0.46%)
Dec 27, 2021 17.36 17.40 17.34 17.40 1,021,030 +0.04(+0.23%)
Dec 23, 2021 17.34 17.38 17.27 17.36 1,100,176 +0.05(+0.29%)
Dec 22, 2021 17.21 17.32 17.16 17.31 832,471 +0.16(+0.93%)
Dec 21, 2021 17.22 17.23 17.14 17.15 1,020,936 -0.02(-0.12%)
Dec 20, 2021 17.25 17.25 17.16 17.17 965,373 -0.07(-0.41%)
Dec 17, 2021 17.33 17.36 17.23 17.24 698,026 -0.03(-0.17%)
Dec 16, 2021 17.15 17.27 17.15 17.27 1,135,484 +0.20(+1.17%)
Dec 15, 2021 16.99 17.09 16.83 17.07 2,832,819 +0.08(+0.47%)
Dec 14, 2021 16.99 17.07 16.97 16.99 740,998 -0.17(-0.99%)
Dec 13, 2021 17.13 17.18 17.12 17.16 1,129,673 +0.05(+0.29%)
Dec 10, 2021 17.13 17.14 17.07 17.11 654,446 +0.08(+0.47%)
Dec 09, 2021 17.11 17.11 17.02 17.03 1,137,063 -0.10(-0.58%)
Dec 08, 2021 17.11 17.15 17.08 17.13 593,565 -0.01(-0.06%)
Dec 07, 2021 17.08 17.16 17.07 17.14 788,707 +0.06(+0.35%)
Dec 06, 2021 17.07 17.13 17.05 17.08 489,349 -0.04(-0.23%)
Dec 03, 2021 17.00 17.13 16.95 17.12 1,125,999 +0.15(+0.88%)
Dec 02, 2021 17.05 17.05 16.91 16.97 1,921,931 -0.09(-0.53%)
Dec 01, 2021 17.13 17.20 17.05 17.06 1,534,413 +0.06(+0.35%)
Nov 30, 2021 17.24 17.36 16.98 17.00 2,325,722 -0.12(-0.70%)
Nov 29, 2021 17.14 17.18 17.09 17.12 680,053 -0.02(-0.12%)
Nov 26, 2021 17.31 17.32 17.09 17.14 1,596,313 -0.01(-0.06%)
Nov 24, 2021 17.11 17.20 17.08 17.15 803,337 -0.04(-0.23%)
Nov 23, 2021 17.19 17.21 17.10 17.19 847,650 -0.13(-0.75%)
Nov 22, 2021 17.44 17.50 17.30 17.32 1,856,818 -0.40(-2.26%)
Nov 19, 2021 17.84 17.88 17.69 17.72 1,911,724 -0.15(-0.84%)
Nov 18, 2021 17.87 17.87 17.82 17.87 1,954,809 -0.04(-0.22%)
Nov 17, 2021 17.90 17.93 17.86 17.91 812,601 +0.16(+0.90%)
Nov 16, 2021 17.86 17.92 17.75 17.75 1,152,610 -0.13(-0.73%)
Nov 15, 2021 17.87 17.93 17.84 17.88 916,320 -0.02(-0.11%)
Nov 12, 2021 17.82 17.93 17.81 17.90 704,128 +0.03(+0.17%)
Nov 11, 2021 17.87 17.89 17.84 17.87 700,228 +0.09(+0.51%)
Nov 10, 2021 17.84 17.78 1,159,497 +0.20(+1.14%)
Nov 09, 2021 17.54 17.59 17.47 17.58 569,564 +0.07(+0.40%)
Nov 08, 2021 17.50 17.53 17.46 17.51 1,041,317 +0.08(+0.46%)
Nov 05, 2021 17.30 17.45 17.24 17.43 1,612,933 +0.22(+1.28%)
Nov 04, 2021 17.20 17.26 17.19 17.21 1,273,034 +0.20(+1.18%)
Nov 03, 2021 16.99 17.04 16.88 17.01 1,139,308 -0.16(-0.93%)
Nov 02, 2021 17.20 17.21 17.14 17.17 457,616 -0.03(-0.17%)
Nov 01, 2021 17.20 17.23 17.11 17.20 533,101 +0.09(+0.53%)
Oct 29, 2021 17.08 17.12 17.01 17.11 599,197 -0.15(-0.87%)
Oct 28, 2021 17.34 17.37 17.21 17.26 711,969 +0.00(+0.00%)
Oct 27, 2021 17.21 17.27 17.13 17.26 609,257 +0.05(+0.29%)
Oct 26, 2021 17.25 17.21 918,841 -0.13(-0.75%)
Oct 25, 2021 17.31 17.37 17.30 17.34 1,130,333 +0.12(+0.70%)
Oct 22, 2021 17.31 17.41 17.11 17.22 1,135,254 +0.10(+0.58%)
Oct 21, 2021 17.12 17.14 17.07 17.12 501,205 -0.01(-0.06%)
Oct 20, 2021 17.08 17.16 17.03 17.13 769,623 +0.14(+0.82%)
Oct 19, 2021 17.10 17.10 16.96 16.99 490,067 +0.06(+0.35%)
Oct 18, 2021 16.98 17.00 16.92 16.93 670,079 -0.04(-0.24%)
Oct 15, 2021 16.99 17.05 16.95 16.97 629,637 -0.27(-1.57%)
Oct 14, 2021 17.26 17.27 17.22 17.24 505,695 +0.03(+0.17%)
Oct 13, 2021 16.97 17.24 16.97 17.21 669,415 +0.31(+1.83%)
Oct 12, 2021 16.91 16.98 16.88 16.90 575,105 +0.07(+0.42%)
Oct 11, 2021 16.85 16.90 16.83 16.83 297,056 -0.03(-0.18%)
Oct 08, 2021 17.07 17.09 16.85 16.86 722,631 +0.00(+0.00%)
Oct 07, 2021 16.85 16.92 16.85 16.86 984,581 -0.07(-0.41%)
Oct 06, 2021 16.85 16.95 16.85 16.93 674,623 +0.04(+0.24%)
Oct 05, 2021 16.84 16.93 16.79 16.89 871,089 -0.09(-0.53%)
Oct 04, 2021 16.81 17.00 16.79 16.98 1,573,599 +0.09(+0.53%)
Oct 01, 2021 16.87 16.93 16.83 16.89 707,769 +0.04(+0.24%)
Sep 30, 2021 16.71 16.93 16.67 16.85 1,091,827 +0.29(+1.75%)
Sep 29, 2021 16.68 16.70 16.52 16.56 1,091,447 -0.07(-0.42%)
Sep 28, 2021 16.71 16.71 16.61 16.63 1,301,960 -0.18(-1.07%)
Sep 27, 2021 16.82 16.87 16.78 16.81 460,611 +0.05(+0.30%)
Sep 24, 2021 16.74 16.84 16.71 16.76 630,972 -0.02(-0.12%)
Sep 23, 2021 16.85 16.86 16.76 16.78 1,084,445 -0.19(-1.12%)
Sep 22, 2021 17.03 17.16 16.94 16.97 1,551,785 -0.07(-0.41%)
Sep 21, 2021 17.03 17.11 16.98 17.04 706,756 +0.11(+0.65%)
Sep 20, 2021 16.87 16.96 16.84 16.93 1,382,066 +0.12(+0.71%)
Sep 17, 2021 16.81 16.87 16.78 16.81 1,170,743 -0.04(-0.24%)
Sep 16, 2021 16.88 16.88 16.76 16.85 1,742,683 -0.38(-2.21%)
Sep 15, 2021 17.25 17.28 17.19 17.23 636,492 -0.09(-0.52%)
Sep 14, 2021 17.27 17.37 17.20 17.32 1,897,157 +0.11(+0.64%)
Sep 13, 2021 17.19 17.27 17.19 17.21 466,099 +0.05(+0.29%)
Sep 10, 2021 17.23 17.25 17.16 17.16 1,779,227 -0.09(-0.52%)
Sep 09, 2021 17.27 17.27 17.13 17.25 1,161,432 +0.08(+0.47%)
Sep 08, 2021 17.25 17.25 17.12 17.17 1,388,655 -0.04(-0.23%)
Sep 07, 2021 17.40 17.43 17.21 17.21 1,372,536 -0.34(-1.94%)
Sep 03, 2021 17.50 17.61 17.48 17.55 852,056 +0.18(+1.04%)
Sep 02, 2021 17.41 17.41 17.33 17.37 636,963 -0.06(-0.34%)
Sep 01, 2021 17.45 17.43 17.36 17.43 449,097 +0.00(+0.00%)
Aug 31, 2021 17.38 17.44 17.32 17.43 501,078 +0.05(+0.29%)
Aug 30, 2021 17.42 17.43 17.36 17.38 521,395 -0.08(-0.46%)
Aug 27, 2021 17.19 17.47 17.11 17.46 1,089,933 +0.25(+1.45%)
Aug 26, 2021 17.16 17.27 17.13 17.21 446,677 +0.01(+0.06%)
Aug 25, 2021 17.24 17.24 17.12 17.20 902,480 -0.11(-0.64%)
Aug 24, 2021 17.34 17.37 17.30 17.31 753,022 +0.00(+0.00%)
Aug 23, 2021 17.34 17.34 17.24 17.31 892,420 +0.19(+1.11%)
Aug 20, 2021 17.11 17.16 17.07 17.12 405,032 +0.03(+0.18%)
Aug 19, 2021 17.17 17.17 17.06 17.09 647,683 -0.06(-0.35%)
Aug 18, 2021 17.17 17.19 17.07 17.15 1,020,117 +0.00(+0.00%)
Aug 17, 2021 17.17 17.21 17.09 17.15 604,305 -0.01(-0.06%)
Aug 16, 2021 17.12 17.18 17.10 17.16 438,275 +0.09(+0.53%)
Aug 13, 2021 16.93 17.09 16.92 17.07 443,290 +0.24(+1.43%)
Aug 12, 2021 16.80 16.84 16.73 16.83 477,508 -0.01(-0.06%)
Aug 11, 2021 16.75 16.85 16.70 16.84 706,969 +0.24(+1.45%)
Aug 10, 2021 16.57 16.64 16.50 16.60 1,289,843 +0.00(+0.00%)
Aug 09, 2021 16.74 16.76 16.55 16.60 1,605,157 -0.31(-1.83%)
Aug 06, 2021 17.02 17.03 16.89 16.91 1,088,001 -0.41(-2.37%)
Aug 05, 2021 17.37 17.39 17.26 17.32 1,071,506 -0.09(-0.52%)
Aug 04, 2021 17.57 17.59 17.35 17.41 1,216,835 +0.01(+0.06%)
Aug 03, 2021 17.40 17.43 17.37 17.40 344,921 +0.00(+0.00%)
Aug 02, 2021 17.38 17.47 17.35 17.40 1,309,116 -0.02(-0.11%)
Jul 30, 2021 17.53 17.55 17.38 17.42 546,828 -0.14(-0.80%)
Jul 29, 2021 17.53 17.60 17.52 17.56 770,076 +0.19(+1.09%)
Jul 28, 2021 17.27 17.38 17.20 17.37 1,759,694 +0.08(+0.46%)
Jul 27, 2021 17.31 17.33 17.23 17.29 694,815 +0.04(+0.23%)
Jul 26, 2021 17.31 17.33 17.25 17.25 1,354,352 -0.04(-0.23%)
Jul 23, 2021 17.28 17.33 17.24 17.29 779,319 -0.06(-0.35%)
Jul 22, 2021 17.30 17.36 17.25 17.35 1,067,222 +0.02(+0.12%)
Jul 21, 2021 17.28 17.34 17.26 17.33 1,544,566 -0.05(-0.29%)
Jul 20, 2021 17.49 17.52 17.34 17.38 941,474 -0.03(-0.17%)
Jul 19, 2021 17.40 17.43 17.33 17.41 1,998,985 +0.03(+0.17%)
Jul 16, 2021 17.50 17.54 17.37 17.38 862,803 -0.18(-1.03%)
Jul 15, 2021 17.54 17.58 17.48 17.56 472,181 +0.01(+0.06%)
Jul 14, 2021 17.54 17.55 17.47 17.55 510,418 +0.18(+1.04%)
Jul 13, 2021 17.40 17.43 17.34 17.37 941,452 +0.03(+0.17%)
Jul 12, 2021 17.32 17.36 17.21 17.34 764,271 -0.03(-0.17%)
Jul 09, 2021 17.31 17.41 17.31 17.37 507,596 +0.06(+0.35%)
Jul 08, 2021 17.43 17.43 17.23 17.31 1,533,918 +0.00(+0.00%)
Jul 07, 2021 17.32 17.36 17.26 17.31 937,125 +0.05(+0.29%)
Jul 06, 2021 17.36 17.41 17.20 17.26 979,133 +0.09(+0.52%)
Jul 02, 2021 17.18 17.21 17.08 17.17 941,313 +0.11(+0.64%)
Jul 01, 2021 17.11 17.11 16.98 17.06 586,300 +0.07(+0.41%)
Jun 30, 2021 16.89 17.04 16.84 16.99 739,382 +0.08(+0.47%)
Jun 29, 2021 16.86 16.96 16.83 16.91 748,911 -0.17(-1.00%)
Jun 28, 2021 17.10 17.12 17.07 17.08 1,140,769 +0.00(+0.00%)
Jun 25, 2021 17.18 17.19 17.06 17.08 588,912 +0.05(+0.29%)
Jun 24, 2021 17.15 17.15 17.03 17.03 430,891 -0.03(-0.18%)
Jun 23, 2021 17.14 17.24 17.03 17.06 1,285,054 -0.01(-0.06%)
Jun 22, 2021 17.06 17.13 17.04 17.07 857,528 -0.05(-0.29%)
Jun 21, 2021 17.08 17.16 17.03 17.12 684,304 +0.19(+1.12%)
Jun 18, 2021 17.04 17.10 16.92 16.93 785,991 -0.08(-0.47%)
Jun 17, 2021 17.13 17.20 16.98 17.01 2,106,906 -0.54(-3.08%)
Jun 16, 2021 17.85 17.90 17.55 17.55 1,213,593 -0.30(-1.68%)
Jun 15, 2021 17.93 17.95 17.78 17.85 716,498 -0.08(-0.45%)
Jun 14, 2021 17.77 17.96 17.75 17.93 1,103,494 -0.09(-0.53%)
Jun 11, 2021 18.09 18.11 18.00 18.02 1,202,445 -0.21(-1.12%)
Jun 10, 2021 18.13 18.24 18.11 18.23 768,029 +0.07(+0.39%)
Jun 09, 2021 18.21 18.24 18.14 18.16 717,290 -0.02(-0.14%)
Jun 08, 2021 18.19 18.21 18.10 18.18 499,558 -0.07(-0.36%)
Jun 07, 2021 18.14 18.25 18.12 18.25 1,271,588 +0.07(+0.39%)
Jun 04, 2021 18.11 18.21 18.11 18.18 653,463 +0.21(+1.17%)
Jun 03, 2021 18.04 18.04 17.92 17.97 1,117,733 -0.37(-2.02%)
Jun 02, 2021 18.29 18.34 18.26 18.34 428,402 +0.08(+0.44%)
Jun 01, 2021 18.33 18.34 18.18 18.26 2,561,734 -0.04(-0.22%)
May 28, 2021 18.22 18.30 18.18 18.30 1,063,164 +0.06(+0.33%)
May 27, 2021 18.19 18.24 18.14 18.24 572,476 +0.02(+0.11%)
May 26, 2021 18.29 18.32 18.17 18.22 520,164 -0.02(-0.11%)
May 25, 2021 18.06 18.25 18.06 18.24 752,568 +0.15(+0.83%)
May 24, 2021 18.07 18.11 18.04 18.09 1,133,825 +0.04(+0.22%)
May 21, 2021 18.10 18.14 17.97 18.05 1,011,589 +0.00(+0.00%)
May 20, 2021 17.99 18.10 17.97 18.05 712,842 +0.09(+0.50%)
May 19, 2021 17.97 18.16 17.89 17.96 2,431,951 +0.01(+0.06%)
May 18, 2021 17.97 17.97 17.90 17.95 708,566 +0.02(+0.11%)
May 17, 2021 17.77 17.95 17.77 17.93 1,202,912 +0.22(+1.24%)
May 14, 2021 17.65 17.72 17.62 17.71 1,226,380 +0.15(+0.85%)
May 13, 2021 17.48 17.57 17.46 17.56 1,317,894 +0.08(+0.46%)
May 12, 2021 17.59 17.63 17.47 17.48 1,625,797 -0.18(-1.02%)
May 11, 2021 17.50 17.66 17.47 17.66 701,567 +0.00(+0.00%)
May 10, 2021 17.71 17.73 17.62 17.66 1,043,418 +0.07(+0.40%)
May 07, 2021 17.58 17.69 17.54 17.59 1,684,457 +0.16(+0.92%)
May 06, 2021 17.22 17.46 17.22 17.43 2,349,640 +0.26(+1.51%)
May 05, 2021 17.12 17.17 17.09 17.17 795,958 +0.08(+0.47%)
May 04, 2021 17.20 17.28 17.01 17.09 1,331,000 -0.13(-0.75%)
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.