Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 -0.11 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 124.00 124.06 123.05 123.93 270,213 -0.55(-0.44%)
Nov 29, 2017 124.70 124.70 124.23 124.48 23,126 -0.76(-0.61%)
Nov 28, 2017 125.42 125.55 125.01 125.24 33,677 -0.07(-0.06%)
Nov 27, 2017 125.69 125.69 125.19 125.31 16,247 +0.54(+0.43%)
Nov 24, 2017 124.83 125.07 124.67 124.77 10,012 -0.32(-0.26%)
Nov 22, 2017 124.60 125.35 124.60 125.09 21,321 +1.17(+0.94%)
Nov 21, 2017 124.17 124.31 123.92 123.92 14,792 +0.20(+0.16%)
Nov 20, 2017 124.79 124.82 123.50 123.72 35,746 -1.02(-0.82%)
Nov 17, 2017 124.55 125.57 124.49 124.74 26,201 +0.39(+0.31%)
Nov 16, 2017 123.91 124.35 123.84 124.35 13,181 +0.52(+0.42%)
Nov 15, 2017 124.53 124.61 123.72 123.83 8,916 -0.17(-0.14%)
Nov 14, 2017 123.41 124.24 123.26 124.00 11,426 +0.25(+0.20%)
Nov 13, 2017 123.74 123.96 123.71 123.75 9,351 +0.16(+0.13%)
Nov 10, 2017 124.52 124.52 123.40 123.59 13,847 -0.69(-0.56%)
Nov 09, 2017 124.21 124.83 124.21 124.28 12,137 +0.22(+0.18%)
Nov 08, 2017 124.40 124.65 124.06 124.06 9,210 -0.44(-0.35%)
Nov 07, 2017 123.91 124.50 123.39 124.50 14,796 +0.44(+0.35%)
Nov 06, 2017 123.16 124.18 123.11 124.06 28,401 +0.97(+0.79%)
Nov 03, 2017 123.79 123.85 122.73 123.09 13,297 -0.55(-0.44%)
Nov 02, 2017 123.71 124.38 123.51 123.64 12,708 +0.08(+0.06%)
Nov 01, 2017 123.48 123.97 123.31 123.56 24,861 -0.44(-0.35%)
Oct 31, 2017 123.32 124.00 122.86 124.00 13,146 +0.45(+0.36%)
Oct 30, 2017 123.89 123.26 123.55 37,526 +0.23(+0.19%)
Oct 27, 2017 122.81 123.41 122.73 123.32 18,093 +0.11(+0.09%)
Oct 26, 2017 123.57 123.57 122.71 123.21 24,021 -0.60(-0.48%)
Oct 25, 2017 123.78 124.00 123.55 123.81 17,567 +0.10(+0.08%)
Oct 24, 2017 123.80 124.06 123.54 123.71 10,141 -0.61(-0.49%)
Oct 23, 2017 123.41 124.32 123.39 124.32 16,794 +0.26(+0.21%)
Oct 20, 2017 124.09 124.31 123.89 124.06 12,767 +0.06(+0.05%)
Oct 19, 2017 124.68 124.98 124.00 124.00 19,826 -0.11(-0.09%)
Oct 18, 2017 124.11 124.32 124.03 124.11 14,532 -1.39(-1.11%)
Oct 17, 2017 124.59 125.50 124.25 125.50 21,489 +0.05(+0.04%)
Oct 16, 2017 126.33 126.40 125.14 125.45 24,638 -0.88(-0.70%)
Oct 13, 2017 126.04 126.33 125.88 126.33 20,497 +1.01(+0.81%)
Oct 12, 2017 125.26 125.46 125.08 125.32 8,140 +0.00(+0.00%)
Oct 11, 2017 124.98 125.32 124.52 125.32 24,925 +0.82(+0.66%)
Oct 10, 2017 125.04 125.35 124.50 124.50 12,126 +0.00(+0.00%)
Oct 09, 2017 124.11 124.53 124.00 124.50 10,303 +0.99(+0.80%)
Oct 06, 2017 122.73 123.53 122.19 123.51 15,652 +0.12(+0.10%)
Oct 05, 2017 123.52 123.60 122.88 123.39 11,547 -0.21(-0.17%)
Oct 04, 2017 123.70 123.70 123.00 123.60 21,358 +0.34(+0.28%)
Oct 03, 2017 123.15 123.55 123.15 123.26 12,823 +0.11(+0.09%)
Oct 02, 2017 123.55 123.71 123.15 123.15 52,023 -0.85(-0.69%)
Sep 29, 2017 124.76 124.76 124.00 124.00 26,104 -0.64(-0.51%)
Sep 28, 2017 124.44 124.85 124.28 124.64 13,033 +0.21(+0.17%)
Sep 27, 2017 124.95 124.31 124.43 49,141 -1.19(-0.95%)
Sep 26, 2017 126.06 126.24 125.44 125.62 43,086 -1.40(-1.10%)
Sep 25, 2017 125.28 127.08 125.19 127.02 48,086 +1.33(+1.06%)
Sep 22, 2017 125.60 125.72 125.42 125.69 36,770 +0.56(+0.45%)
Sep 21, 2017 125.05 125.51 124.96 125.13 50,238 -0.95(-0.75%)
Sep 20, 2017 127.28 127.41 125.70 126.08 28,953 -0.99(-0.78%)
Sep 19, 2017 126.94 127.11 126.56 127.07 19,581 +0.23(+0.18%)
Sep 18, 2017 127.25 127.25 126.50 126.84 34,610 -1.21(-0.94%)
Sep 15, 2017 128.65 128.65 127.95 128.05 14,019 -0.58(-0.45%)
Sep 14, 2017 128.01 128.93 128.01 128.63 29,043 +0.51(+0.40%)
Sep 13, 2017 128.95 128.97 128.01 128.12 36,064 -0.94(-0.73%)
Sep 12, 2017 128.52 129.06 128.49 129.06 15,562 +0.35(+0.27%)
Sep 11, 2017 129.38 129.39 128.59 128.71 30,890 -1.83(-1.41%)
Sep 08, 2017 130.80 130.80 130.24 130.54 19,499 -0.25(-0.19%)
Sep 07, 2017 130.13 130.83 130.07 130.79 25,498 +1.47(+1.14%)
Sep 06, 2017 130.02 130.02 129.00 129.32 31,292 -0.50(-0.39%)
Sep 05, 2017 129.26 130.32 129.10 129.82 59,938 +0.57(+0.44%)
Sep 01, 2017 128.65 129.25 127.80 129.25 83,647 +0.35(+0.27%)
Aug 31, 2017 127.08 128.90 127.05 128.90 18,799 +2.08(+1.64%)
Aug 30, 2017 126.90 127.10 126.72 126.82 21,875 -0.07(-0.06%)
Aug 29, 2017 128.25 128.35 126.65 126.89 44,319 -0.28(-0.22%)
Aug 28, 2017 125.81 127.20 125.81 127.17 38,563 +2.14(+1.71%)
Aug 25, 2017 125.14 125.33 123.75 125.03 45,168 -0.26(-0.21%)
Aug 24, 2017 124.79 125.29 124.64 125.29 16,236 +0.19(+0.15%)
Aug 23, 2017 124.98 125.13 124.81 125.10 23,187 +0.49(+0.39%)
Aug 22, 2017 125.05 125.05 124.32 124.61 28,606 -0.13(-0.10%)
Aug 21, 2017 125.01 125.35 124.74 124.74 21,075 +0.01(+0.01%)
Aug 18, 2017 125.75 126.00 124.56 124.73 36,304 -0.18(-0.14%)
Aug 17, 2017 124.67 125.01 124.29 124.91 20,828 +0.60(+0.48%)
Aug 16, 2017 123.15 124.47 123.09 124.31 19,621 +0.90(+0.73%)
Aug 15, 2017 123.06 123.60 123.00 123.41 15,440 -0.87(-0.70%)
Aug 14, 2017 124.46 124.62 124.15 124.28 16,961 -0.94(-0.75%)
Aug 11, 2017 124.71 125.25 124.56 125.22 26,235 +0.58(+0.47%)
Aug 10, 2017 124.41 124.88 124.41 124.64 46,414 +0.87(+0.70%)
Aug 09, 2017 123.51 123.95 123.20 123.77 17,687 +1.47(+1.20%)
Aug 08, 2017 122.45 122.50 121.49 122.30 20,655 +0.40(+0.33%)
Aug 07, 2017 121.88 122.17 121.85 121.90 7,788 -0.17(-0.14%)
Aug 04, 2017 122.50 122.50 121.84 122.07 11,576 -0.96(-0.78%)
Aug 03, 2017 122.80 123.13 122.80 123.03 7,943 +0.25(+0.20%)
Aug 02, 2017 122.99 123.38 122.77 122.78 12,649 -0.27(-0.22%)
Aug 01, 2017 122.76 123.45 122.76 123.05 112,667 -0.12(-0.10%)
Jul 31, 2017 122.84 123.17 122.84 123.17 17,732 +0.11(+0.09%)
Jul 28, 2017 122.53 123.19 122.53 123.06 23,392 +0.89(+0.73%)
Jul 27, 2017 122.06 122.39 121.76 122.17 8,337 -0.11(-0.09%)
Jul 26, 2017 120.95 122.46 120.91 122.28 17,661 +0.96(+0.79%)
Jul 25, 2017 121.44 121.64 121.19 121.32 11,743 -0.35(-0.29%)
Jul 24, 2017 121.87 121.96 121.65 121.67 11,051 +0.04(+0.03%)
Jul 21, 2017 121.36 121.76 121.23 121.63 19,623 +1.03(+0.85%)
Jul 20, 2017 120.38 120.98 120.08 120.60 17,924 +0.22(+0.18%)
Jul 19, 2017 120.41 120.50 120.24 120.38 26,667 -0.04(-0.03%)
Jul 18, 2017 120.20 120.67 120.20 120.42 100,140 +0.80(+0.67%)
Jul 17, 2017 119.82 119.82 119.62 119.62 83,968 +0.49(+0.41%)
Jul 14, 2017 119.28 119.55 119.07 119.13 36,271 +0.96(+0.81%)
Jul 13, 2017 118.23 118.23 118.03 118.17 216,700 -0.21(-0.18%)
Jul 12, 2017 118.44 118.63 118.27 118.38 82,914 +0.40(+0.34%)
Jul 11, 2017 117.59 118.03 117.24 117.98 36,049 +0.22(+0.19%)
Jul 10, 2017 117.46 117.95 117.20 117.76 44,125 +0.15(+0.12%)
Jul 07, 2017 118.01 118.11 117.19 117.61 44,901 -1.21(-1.02%)
Jul 06, 2017 118.97 118.97 118.59 118.82 27,819 -0.03(-0.03%)
Jul 05, 2017 118.12 118.97 118.12 118.85 29,962 +0.50(+0.42%)
Jul 03, 2017 118.74 119.12 118.35 118.35 43,328 -2.08(-1.73%)
Jun 30, 2017 120.35 120.77 120.35 120.43 34,635 -0.27(-0.22%)
Jun 29, 2017 120.41 120.97 120.37 120.70 66,846 -0.61(-0.50%)
Jun 28, 2017 121.46 121.46 121.16 121.31 11,791 +0.06(+0.05%)
Jun 27, 2017 121.16 121.49 120.90 121.25 211,026 +0.52(+0.43%)
Jun 26, 2017 120.70 120.88 120.55 120.73 17,016 -1.10(-0.90%)
Jun 23, 2017 122.10 122.10 121.74 121.83 16,522 +0.55(+0.45%)
Jun 22, 2017 121.45 121.56 121.05 121.28 59,611 +0.36(+0.30%)
Jun 21, 2017 120.57 120.99 120.54 120.92 7,324 +0.32(+0.26%)
Jun 20, 2017 120.76 120.79 120.51 120.60 10,568 -0.19(-0.15%)
Jun 19, 2017 121.05 121.20 120.71 120.78 100,494 -0.88(-0.72%)
Jun 16, 2017 121.75 121.81 121.64 121.66 9,857 -0.06(-0.05%)
Jun 15, 2017 121.60 121.84 121.51 121.72 15,622 -0.51(-0.42%)
Jun 14, 2017 123.86 124.05 122.00 122.23 25,935 -0.67(-0.55%)
Jun 13, 2017 122.40 123.10 122.35 122.90 13,978 +0.10(+0.08%)
Jun 12, 2017 122.80 123.06 122.75 122.80 10,101 -0.18(-0.15%)
Jun 09, 2017 122.75 123.29 122.75 122.98 23,216 -1.09(-0.88%)
Jun 08, 2017 124.59 124.59 123.39 124.07 39,229 -0.80(-0.64%)
Jun 07, 2017 125.26 125.59 124.51 124.87 23,403 -0.67(-0.53%)
Jun 06, 2017 125.46 125.71 125.25 125.54 40,710 +1.34(+1.08%)
Jun 05, 2017 124.31 124.36 124.06 124.20 15,483 +0.19(+0.15%)
Jun 02, 2017 123.84 124.10 123.23 124.01 23,185 +0.90(+0.73%)
Jun 01, 2017 122.55 123.14 122.53 123.11 45,166 +0.06(+0.05%)
May 31, 2017 122.99 123.60 122.73 123.05 21,250 +0.53(+0.43%)
May 30, 2017 122.63 122.66 122.45 122.52 11,479 -0.46(-0.38%)
May 26, 2017 122.93 123.15 122.80 122.98 13,073 +1.08(+0.89%)
May 25, 2017 121.83 122.00 121.78 121.90 6,405 -0.11(-0.09%)
May 24, 2017 121.54 122.06 121.34 122.01 11,733 +0.48(+0.39%)
May 23, 2017 122.47 122.51 121.41 121.53 30,003 -0.78(-0.64%)
May 22, 2017 122.06 122.50 122.00 122.31 33,413 +0.52(+0.43%)
May 19, 2017 121.71 121.85 121.42 121.79 9,209 +0.59(+0.49%)
May 18, 2017 122.22 122.22 121.00 121.20 15,014 -0.97(-0.79%)
May 17, 2017 121.79 122.37 121.71 122.17 20,986 +2.18(+1.82%)
May 16, 2017 119.84 120.21 119.75 119.99 15,338 +0.50(+0.42%)
May 15, 2017 119.96 119.96 119.41 119.49 27,656 +0.35(+0.29%)
May 12, 2017 119.28 119.46 119.08 119.14 10,533 +0.34(+0.29%)
May 11, 2017 118.44 119.08 118.44 118.80 14,626 +0.45(+0.38%)
May 10, 2017 118.70 118.79 118.17 118.35 30,869 -0.05(-0.04%)
May 09, 2017 118.44 118.51 117.89 118.40 19,508 -0.70(-0.59%)
May 08, 2017 119.35 119.37 119.06 119.10 13,307 -0.24(-0.20%)
May 05, 2017 119.15 119.39 119.04 119.34 15,435 +0.15(+0.13%)
May 04, 2017 119.25 119.55 119.00 119.19 38,110 -1.14(-0.95%)
May 03, 2017 121.61 121.66 120.31 120.33 27,912 -1.69(-1.39%)
May 02, 2017 121.54 122.04 121.54 122.02 15,077 +0.00(+0.00%)
May 01, 2017 122.43 123.09 121.75 122.02 40,605 -1.11(-0.90%)
Apr 28, 2017 122.70 123.15 122.70 123.13 24,311 +0.41(+0.34%)
Apr 27, 2017 122.90 123.00 122.43 122.72 77,028 -0.61(-0.49%)
Apr 26, 2017 122.53 123.34 122.38 123.32 14,441 +0.63(+0.52%)
Apr 25, 2017 123.00 123.18 122.47 122.69 44,665 -1.25(-1.01%)
Apr 24, 2017 123.19 123.94 123.17 123.94 38,439 -0.82(-0.66%)
Apr 21, 2017 124.59 125.00 124.38 124.76 75,436 +0.33(+0.27%)
Apr 20, 2017 124.30 124.53 124.21 124.43 17,790 +0.27(+0.22%)
Apr 19, 2017 124.75 124.75 123.67 124.16 36,949 -1.12(-0.89%)
Apr 18, 2017 125.01 125.46 124.29 125.28 27,466 +0.69(+0.55%)
Apr 17, 2017 124.95 125.49 124.43 124.59 24,381 -0.42(-0.34%)
Apr 13, 2017 125.00 125.02 124.46 125.01 73,455 +0.61(+0.49%)
Apr 12, 2017 123.68 124.60 123.62 124.40 19,953 +0.84(+0.68%)
Apr 11, 2017 122.80 123.79 122.72 123.56 22,551 +1.74(+1.43%)
Apr 10, 2017 121.47 122.01 121.35 121.82 20,095 +0.03(+0.02%)
Apr 07, 2017 122.72 123.04 121.53 121.79 34,291 +0.24(+0.20%)
Apr 06, 2017 121.70 121.77 121.43 121.55 29,213 -0.43(-0.35%)
Apr 05, 2017 121.00 121.99 120.79 121.98 22,977 +0.02(+0.02%)
Apr 04, 2017 121.99 122.06 121.82 121.96 20,587 +0.29(+0.24%)
Apr 03, 2017 121.09 121.71 121.05 121.67 31,591 +0.58(+0.48%)
Mar 31, 2017 120.94 121.39 120.85 121.09 12,341 +0.24(+0.20%)
Mar 30, 2017 121.15 121.43 120.75 120.85 20,046 -0.84(-0.69%)
Mar 29, 2017 121.62 121.71 121.48 121.69 10,718 +0.25(+0.21%)
Mar 28, 2017 122.21 122.21 121.19 121.44 23,716 -0.44(-0.36%)
Mar 27, 2017 122.33 122.41 121.71 121.88 16,067 +0.70(+0.58%)
Mar 24, 2017 120.84 121.53 120.83 121.18 20,811 +0.07(+0.06%)
Mar 23, 2017 121.54 121.54 120.73 121.11 28,742 -0.08(-0.07%)
Mar 22, 2017 121.17 121.50 121.12 121.19 41,794 +0.29(+0.24%)
Mar 21, 2017 120.20 121.12 120.12 120.90 15,985 +1.00(+0.83%)
Mar 20, 2017 119.75 119.92 119.62 119.90 10,478 +0.50(+0.42%)
Mar 17, 2017 119.29 119.59 119.28 119.40 46,433 +0.31(+0.26%)
Mar 16, 2017 119.69 119.69 119.05 119.09 20,481 +0.59(+0.50%)
Mar 15, 2017 116.60 118.50 116.32 118.50 22,122 +2.06(+1.77%)
Mar 14, 2017 116.75 117.27 116.31 116.44 12,644 -0.54(-0.46%)
Mar 13, 2017 116.87 117.10 116.87 116.98 26,742 +0.00(+0.00%)
Mar 10, 2017 116.71 116.98 116.49 116.98 17,130 +0.23(+0.20%)
Mar 09, 2017 117.06 117.27 116.71 116.75 23,723 -0.65(-0.55%)
Mar 08, 2017 117.27 117.60 117.27 117.40 19,969 -0.71(-0.60%)
Mar 07, 2017 118.39 118.52 117.96 118.11 20,500 -1.00(-0.84%)
Mar 06, 2017 119.71 119.71 119.01 119.11 70,186 -0.79(-0.66%)
Mar 03, 2017 119.38 120.00 118.82 119.90 49,716 -0.09(-0.08%)
Mar 02, 2017 120.14 120.63 119.60 119.99 32,532 -1.42(-1.17%)
Mar 01, 2017 120.38 121.43 120.31 121.41 36,219 -0.19(-0.15%)
Feb 28, 2017 122.15 122.21 121.27 121.60 42,217 +0.04(+0.03%)
Feb 27, 2017 122.18 122.73 121.54 121.56 22,344 -0.50(-0.41%)
Feb 24, 2017 122.28 122.28 121.70 122.06 34,879 +0.75(+0.62%)
Feb 23, 2017 121.08 121.51 121.08 121.31 32,318 +1.01(+0.84%)
Feb 22, 2017 120.11 120.31 119.61 120.30 15,008 +0.21(+0.17%)
Feb 21, 2017 119.52 120.32 119.14 120.09 30,466 +0.06(+0.05%)
Feb 17, 2017 120.03 120.03 120.03 0 -0.39(-0.32%)
Feb 16, 2017 120.36 120.68 120.23 120.42 24,981 +0.64(+0.53%)
Feb 15, 2017 118.61 119.80 118.51 119.78 23,728 +0.50(+0.42%)
Feb 14, 2017 119.86 119.86 118.88 119.28 31,493 +0.17(+0.14%)
Feb 13, 2017 118.99 119.21 118.48 119.11 27,214 -0.69(-0.58%)
Feb 10, 2017 119.09 120.20 119.09 119.80 37,584 +0.20(+0.17%)
Feb 09, 2017 120.76 120.90 119.55 119.60 21,823 -0.91(-0.76%)
Feb 08, 2017 120.51 120.81 120.17 120.51 34,669 +0.74(+0.62%)
Feb 07, 2017 119.58 119.99 119.56 119.77 19,767 -0.20(-0.17%)
Feb 06, 2017 119.50 120.05 119.08 119.97 41,776 +1.57(+1.33%)
Feb 03, 2017 118.14 118.58 118.03 118.40 18,794 +0.27(+0.23%)
Feb 02, 2017 118.59 118.86 117.99 118.13 51,121 +0.65(+0.55%)
Feb 01, 2017 117.01 117.65 116.50 117.48 26,896 -0.27(-0.23%)
Jan 31, 2017 117.46 118.02 117.46 117.75 42,877 +1.52(+1.31%)
Jan 30, 2017 115.96 116.41 115.93 116.23 29,027 +0.49(+0.42%)
Jan 27, 2017 115.13 115.79 115.13 115.74 13,285 +0.19(+0.16%)
Jan 26, 2017 115.38 115.69 115.21 115.55 215,475 -1.04(-0.89%)
Jan 25, 2017 116.48 116.63 115.98 116.59 26,161 -0.90(-0.77%)
Jan 24, 2017 117.98 118.28 117.25 117.49 44,475 -0.58(-0.49%)
Jan 23, 2017 117.89 118.37 117.50 118.07 38,342 +0.74(+0.63%)
Jan 20, 2017 116.80 117.94 116.73 117.33 36,158 +0.22(+0.19%)
Jan 19, 2017 116.61 117.19 116.21 117.11 32,611 +0.00(+0.00%)
Jan 18, 2017 118.10 118.20 116.92 117.11 52,872 -1.00(-0.85%)
Jan 17, 2017 118.04 118.20 117.79 118.11 43,544 +1.69(+1.45%)
Jan 13, 2017 116.42 116.42 116.42 0 +0.20(+0.17%)
Jan 12, 2017 116.71 117.13 116.05 116.22 27,746 +0.46(+0.40%)
Jan 11, 2017 115.12 116.40 114.42 115.76 18,555 +0.42(+0.36%)
Jan 10, 2017 115.15 115.69 114.90 115.34 15,393 +0.46(+0.40%)
Jan 09, 2017 114.68 115.15 114.40 114.88 27,838 +0.89(+0.78%)
Jan 06, 2017 114.07 114.53 113.85 113.99 19,799 -0.78(-0.68%)
Jan 05, 2017 114.40 115.08 114.40 114.77 21,455 +1.72(+1.52%)
Jan 04, 2017 113.35 113.38 112.82 113.05 21,325 +0.44(+0.39%)
Jan 03, 2017 111.69 113.21 111.63 112.61 67,781 +0.85(+0.76%)
Dec 30, 2016 111.76 111.76 111.76 0 -0.65(-0.58%)
Dec 29, 2016 111.39 112.71 111.33 112.41 54,638 +1.42(+1.28%)
Dec 28, 2016 110.55 111.06 110.51 110.99 20,358 +0.28(+0.25%)
Dec 27, 2016 110.69 110.78 110.42 110.71 51,922 +0.68(+0.62%)
Dec 23, 2016 110.03 110.03 110.03 0 +0.35(+0.32%)
Dec 22, 2016 109.89 110.18 109.60 109.68 43,083 -0.29(-0.26%)
Dec 21, 2016 110.36 110.46 109.90 109.97 14,890 +0.03(+0.03%)
Dec 20, 2016 109.63 110.11 109.45 109.94 33,949 -0.79(-0.71%)
Dec 19, 2016 110.79 111.00 110.50 110.73 51,332 +0.60(+0.54%)
Dec 16, 2016 109.99 110.85 109.64 110.13 59,459 +0.62(+0.57%)
Dec 15, 2016 110.00 110.01 109.18 109.51 143,261 -1.49(-1.34%)
Dec 14, 2016 113.12 113.15 110.78 111.00 145,792 -1.61(-1.43%)
Dec 13, 2016 112.82 112.91 112.28 112.61 88,530 -0.36(-0.32%)
Dec 12, 2016 112.80 113.26 112.47 112.97 34,228 +0.40(+0.36%)
Dec 09, 2016 113.45 113.45 112.42 112.57 57,164 -1.22(-1.07%)
Dec 08, 2016 113.96 114.00 113.69 113.79 16,563 -0.21(-0.18%)
Dec 07, 2016 114.35 114.66 114.00 114.00 19,556 +0.39(+0.34%)
Dec 06, 2016 113.90 114.10 113.50 113.61 13,161 -0.02(-0.02%)
Dec 05, 2016 113.33 114.22 112.50 113.63 73,681 -0.69(-0.60%)
Dec 02, 2016 114.01 114.47 114.01 114.32 19,407 +0.54(+0.47%)
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.