Skip to main content

Physical Gold ETF (NY: SGOL )

17.02 +0.05 (+0.32%)
Streaming Delayed Price Updated: 11:15 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.50 11.50 11.38 11.41 968,530 -0.15(-1.29%)
Nov 29, 2016 11.51 11.57 11.50 11.55 396,830 -0.05(-0.40%)
Nov 28, 2016 11.54 11.60 11.50 11.60 3,884,390 +0.12(+1.00%)
Nov 25, 2016 11.56 11.57 11.46 11.49 338,230 -0.06(-0.55%)
Nov 23, 2016 11.55 11.55 11.55 0 -0.24(-2.00%)
Nov 22, 2016 11.81 11.81 11.74 11.79 439,940 -0.00(-0.01%)
Nov 21, 2016 11.81 11.82 11.76 11.79 402,300 +0.04(+0.31%)
Nov 18, 2016 11.78 11.81 11.73 11.75 936,270 -0.09(-0.79%)
Nov 17, 2016 11.92 11.95 11.78 11.84 861,890 -0.07(-0.56%)
Nov 16, 2016 11.96 11.96 11.90 11.91 292,480 -0.03(-0.25%)
Nov 15, 2016 11.87 11.95 11.87 11.94 374,100 +0.09(+0.76%)
Nov 14, 2016 11.83 11.94 11.79 11.85 978,720 -0.09(-0.75%)
Nov 11, 2016 12.20 12.20 11.87 11.94 1,587,200 -0.28(-2.28%)
Nov 10, 2016 12.41 12.41 12.19 12.22 1,096,690 -0.18(-1.48%)
Nov 09, 2016 12.69 12.69 12.36 12.40 842,420 -0.01(-0.06%)
Nov 08, 2016 12.49 12.52 12.39 12.41 308,150 -0.05(-0.41%)
Nov 07, 2016 12.51 12.52 12.44 12.46 621,710 -0.23(-1.79%)
Nov 04, 2016 12.70 12.70 12.66 12.69 248,620 +0.02(+0.13%)
Nov 03, 2016 12.60 12.69 12.59 12.67 811,470 +0.06(+0.51%)
Nov 02, 2016 12.63 12.72 12.61 12.61 737,640 +0.09(+0.72%)
Nov 01, 2016 12.54 12.56 12.51 12.52 369,200 +0.08(+0.68%)
Oct 31, 2016 12.40 12.43 12.37 12.43 404,220 +0.03(+0.27%)
Oct 28, 2016 12.37 12.48 12.33 12.40 500,190 +0.06(+0.45%)
Oct 27, 2016 12.36 12.36 12.32 12.34 125,720 +0.02(+0.17%)
Oct 26, 2016 12.38 12.38 12.31 12.32 219,340 -0.07(-0.55%)
Oct 25, 2016 12.34 12.41 12.34 12.39 216,180 +0.09(+0.72%)
Oct 24, 2016 12.37 12.37 12.27 12.30 177,400 -0.02(-0.17%)
Oct 21, 2016 12.34 12.34 12.30 12.32 248,570 +0.00(+0.04%)
Oct 20, 2016 12.39 12.40 12.31 12.32 341,730 -0.02(-0.19%)
Oct 19, 2016 12.36 12.38 12.34 12.34 826,850 +0.06(+0.46%)
Oct 18, 2016 12.25 12.30 12.23 12.29 343,970 +0.08(+0.65%)
Oct 17, 2016 12.21 12.22 12.20 12.21 532,440 +0.03(+0.26%)
Oct 14, 2016 12.17 12.25 12.17 12.18 205,760 -0.07(-0.56%)
Oct 13, 2016 12.23 12.28 12.22 12.24 178,080 +0.04(+0.30%)
Oct 12, 2016 12.22 12.22 12.17 12.21 135,620 +0.01(+0.07%)
Oct 11, 2016 12.24 12.25 12.19 12.20 102,660 -0.06(-0.46%)
Oct 10, 2016 12.29 12.29 12.24 12.26 136,160 +0.04(+0.33%)
Oct 07, 2016 12.28 12.30 12.08 12.22 450,750 +0.02(+0.14%)
Oct 06, 2016 12.21 12.23 12.17 12.20 498,730 -0.13(-1.02%)
Oct 05, 2016 12.40 12.40 12.29 12.32 407,690 -0.03(-0.22%)
Oct 04, 2016 12.58 12.58 12.33 12.35 1,285,230 -0.43(-3.38%)
Oct 03, 2016 12.81 12.81 12.74 12.78 870,030 -0.03(-0.27%)
Sep 30, 2016 12.94 12.94 12.78 12.82 384,720 -0.04(-0.35%)
Sep 29, 2016 12.83 12.88 12.82 12.86 316,790 -0.01(-0.11%)
Sep 28, 2016 12.89 12.89 12.83 12.88 241,690 -0.04(-0.28%)
Sep 27, 2016 12.95 12.95 12.89 12.91 201,560 -0.09(-0.70%)
Sep 26, 2016 13.04 13.06 13.00 13.01 695,760 -0.01(-0.08%)
Sep 23, 2016 13.01 13.04 13.00 13.02 358,240 +0.01(+0.04%)
Sep 22, 2016 13.02 13.07 13.00 13.01 454,730 +0.03(+0.22%)
Sep 21, 2016 12.90 12.98 12.85 12.98 534,420 +0.19(+1.52%)
Sep 20, 2016 12.80 12.81 12.77 12.79 94,390 +0.01(+0.08%)
Sep 19, 2016 12.81 12.81 12.77 12.78 449,830 +0.02(+0.17%)
Sep 16, 2016 12.74 12.77 12.72 12.76 574,470 -0.04(-0.32%)
Sep 15, 2016 12.82 12.85 12.75 12.80 200,300 -0.08(-0.61%)
Sep 14, 2016 12.88 12.90 12.85 12.87 146,690 +0.05(+0.35%)
Sep 13, 2016 12.91 12.91 12.81 12.83 233,710 -0.09(-0.68%)
Sep 12, 2016 12.90 12.94 12.85 12.92 179,540 -0.02(-0.14%)
Sep 09, 2016 12.97 12.99 12.93 12.93 188,390 -0.08(-0.62%)
Sep 08, 2016 13.08 13.11 13.00 13.01 420,880 -0.08(-0.60%)
Sep 07, 2016 13.12 13.14 13.07 13.09 293,690 -0.04(-0.27%)
Sep 06, 2016 13.00 13.15 12.98 13.13 459,950 +0.23(+1.76%)
Sep 02, 2016 12.87 12.90 12.90 12.90 442,000 +0.12(+0.95%)
Sep 01, 2016 12.73 12.80 12.72 12.78 393,490 +0.04(+0.34%)
Aug 31, 2016 12.74 12.76 12.72 12.74 180,880 -0.01(-0.08%)
Aug 30, 2016 12.83 12.84 12.75 12.75 218,240 -0.13(-1.00%)
Aug 29, 2016 12.85 12.90 12.85 12.88 193,860 +0.01(+0.11%)
Aug 26, 2016 12.95 13.05 12.85 12.86 621,100 -0.01(-0.05%)
Aug 25, 2016 12.86 12.88 12.85 12.87 169,940 -0.02(-0.16%)
Aug 24, 2016 12.94 12.94 12.89 12.89 333,160 -0.14(-1.10%)
Aug 23, 2016 13.06 13.07 13.03 13.03 272,830 +0.02(+0.15%)
Aug 22, 2016 13.03 13.04 13.00 13.01 245,630 -0.04(-0.27%)
Aug 19, 2016 13.07 13.12 13.04 13.05 149,990 -0.12(-0.93%)
Aug 18, 2016 13.16 13.17 13.13 13.17 150,750 +0.07(+0.50%)
Aug 17, 2016 13.08 13.15 13.02 13.11 623,060 -0.01(-0.05%)
Aug 16, 2016 13.06 13.16 13.06 13.11 179,190 +0.07(+0.51%)
Aug 15, 2016 13.00 13.07 13.00 13.05 124,680 +0.05(+0.36%)
Aug 12, 2016 13.17 13.18 12.98 13.00 892,040 -0.02(-0.12%)
Aug 11, 2016 13.11 13.17 13.01 13.02 223,500 -0.09(-0.72%)
Aug 10, 2016 13.20 13.20 13.08 13.11 174,690 +0.06(+0.44%)
Aug 09, 2016 13.05 13.06 13.04 13.05 103,310 +0.05(+0.38%)
Aug 08, 2016 13.00 13.03 12.99 13.00 422,660 -0.01(-0.08%)
Aug 05, 2016 13.11 13.11 12.98 13.01 448,520 -0.24(-1.83%)
Aug 04, 2016 13.26 13.28 13.25 13.26 390,440 +0.03(+0.24%)
Aug 03, 2016 13.28 13.28 13.20 13.22 343,450 -0.07(-0.54%)
Aug 02, 2016 13.27 13.31 13.26 13.30 619,960 +0.12(+0.89%)
Aug 01, 2016 13.13 13.19 13.12 13.18 782,000 +0.02(+0.13%)
Jul 29, 2016 13.09 13.19 13.04 13.16 171,150 +0.14(+1.05%)
Jul 28, 2016 13.06 13.07 12.98 13.02 222,520 -0.04(-0.31%)
Jul 27, 2016 12.93 13.06 12.87 13.06 352,500 +0.21(+1.63%)
Jul 26, 2016 12.87 12.87 12.84 12.85 209,260 +0.06(+0.47%)
Jul 25, 2016 12.81 12.87 12.78 12.79 153,660 -0.10(-0.74%)
Jul 22, 2016 12.90 12.91 12.85 12.89 314,850 -0.10(-0.77%)
Jul 21, 2016 12.83 12.99 12.82 12.99 202,540 +0.20(+1.55%)
Jul 20, 2016 12.80 12.85 12.79 12.79 302,170 -0.18(-1.41%)
Jul 19, 2016 12.95 12.98 12.94 12.97 110,660 +0.02(+0.13%)
Jul 18, 2016 12.94 13.00 12.92 12.96 352,680 +0.03(+0.26%)
Jul 15, 2016 12.90 12.97 12.89 12.93 150,720 -0.07(-0.51%)
Jul 14, 2016 12.89 12.99 12.85 12.99 181,630 -0.09(-0.72%)
Jul 13, 2016 13.06 13.10 13.04 13.09 126,510 +0.11(+0.88%)
Jul 12, 2016 13.11 13.11 12.91 12.97 438,770 -0.22(-1.64%)
Jul 11, 2016 13.22 13.24 13.18 13.19 213,320 -0.12(-0.91%)
Jul 08, 2016 13.25 13.31 13.16 13.31 181,050 +0.07(+0.56%)
Jul 07, 2016 13.23 13.27 13.16 13.23 711,930 -0.05(-0.38%)
Jul 06, 2016 13.32 13.37 13.24 13.29 955,370 +0.09(+0.64%)
Jul 05, 2016 13.15 13.22 13.07 13.20 431,680 +0.10(+0.80%)
Jul 01, 2016 13.01 13.10 13.10 13.10 550,000 +0.20(+1.55%)
Jun 30, 2016 12.84 12.89 12.81 12.89 472,020 +0.07(+0.55%)
Jun 29, 2016 12.84 12.93 12.82 12.82 273,100 +0.04(+0.33%)
Jun 28, 2016 12.80 12.90 12.76 12.78 453,060 -0.14(-1.06%)
Jun 27, 2016 12.91 12.96 12.84 12.92 798,320 +0.07(+0.58%)
Jun 24, 2016 12.94 12.94 12.76 12.85 1,000,060 +0.60(+4.87%)
Jun 23, 2016 12.29 12.34 12.25 12.25 219,040 -0.09(-0.72%)
Jun 22, 2016 12.33 12.36 12.31 12.34 179,720 +0.01(+0.09%)
Jun 21, 2016 12.41 12.42 12.32 12.33 411,720 -0.23(-1.82%)
Jun 20, 2016 12.48 12.56 12.46 12.55 215,670 -0.09(-0.73%)
Jun 17, 2016 12.58 12.65 12.53 12.65 308,740 +0.17(+1.34%)
Jun 16, 2016 12.78 12.80 12.46 12.48 860,490 -0.12(-0.97%)
Jun 15, 2016 12.49 12.63 12.49 12.60 283,900 +0.08(+0.63%)
Jun 14, 2016 12.54 12.55 12.48 12.52 580,690 +0.02(+0.13%)
Jun 13, 2016 12.54 12.54 12.45 12.51 831,810 +0.09(+0.71%)
Jun 10, 2016 12.40 12.44 12.36 12.42 302,400 +0.05(+0.41%)
Jun 09, 2016 12.31 12.38 12.30 12.37 354,620 +0.07(+0.60%)
Jun 08, 2016 12.27 12.30 12.26 12.29 224,290 +0.18(+1.47%)
Jun 07, 2016 12.09 12.13 12.08 12.12 240,960 -0.02(-0.14%)
Jun 06, 2016 12.13 12.15 12.09 12.13 460,450 +0.01(+0.12%)
Jun 03, 2016 12.06 12.12 12.06 12.12 397,940 +0.32(+2.75%)
Jun 02, 2016 11.82 11.83 11.79 11.79 210,720 -0.03(-0.24%)
Jun 01, 2016 11.82 11.84 11.75 11.82 581,070 -0.02(-0.14%)
May 31, 2016 11.79 11.87 11.79 11.84 413,700 +0.04(+0.36%)
May 27, 2016 11.85 11.79 11.79 11.79 221,000 -0.09(-0.77%)
May 26, 2016 12.01 12.01 11.88 11.89 250,430 -0.04(-0.38%)
May 25, 2016 11.88 11.94 11.87 11.93 206,560 -0.04(-0.29%)
May 24, 2016 12.04 12.06 11.96 11.97 266,540 -0.21(-1.69%)
May 23, 2016 12.12 12.19 12.12 12.17 144,640 -0.03(-0.25%)
May 20, 2016 12.27 12.27 12.17 12.20 303,920 -0.02(-0.17%)
May 19, 2016 12.15 12.23 12.13 12.22 207,010 -0.03(-0.23%)
May 18, 2016 12.36 12.41 12.23 12.25 476,970 -0.22(-1.75%)
May 17, 2016 12.40 12.49 12.40 12.47 170,100 +0.05(+0.37%)
May 16, 2016 12.54 12.54 12.39 12.42 162,270 +0.02(+0.12%)
May 13, 2016 12.35 12.41 12.32 12.41 132,570 +0.05(+0.42%)
May 12, 2016 12.45 12.47 12.34 12.36 186,130 -0.10(-0.79%)
May 11, 2016 12.45 12.46 12.39 12.45 118,840 +0.11(+0.90%)
May 10, 2016 12.32 12.37 12.25 12.34 124,780 +0.04(+0.31%)
May 09, 2016 12.37 12.37 12.30 12.30 496,030 -0.26(-2.05%)
May 06, 2016 12.53 12.62 12.53 12.56 218,230 +0.11(+0.92%)
May 05, 2016 12.51 12.51 12.37 12.45 191,670 -0.03(-0.22%)
May 04, 2016 12.54 12.56 12.40 12.47 382,780 -0.07(-0.53%)
May 03, 2016 12.63 12.63 12.50 12.54 330,030 -0.04(-0.33%)
May 02, 2016 12.63 12.64 12.55 12.58 444,530 -0.02(-0.14%)
Apr 29, 2016 12.48 12.63 12.48 12.60 382,370 +0.24(+1.93%)
Apr 28, 2016 12.22 12.37 12.21 12.36 257,700 +0.23(+1.90%)
Apr 27, 2016 12.15 12.19 12.08 12.13 358,530 +0.02(+0.18%)
Apr 26, 2016 12.11 12.12 12.08 12.11 348,060 +0.05(+0.40%)
Apr 25, 2016 12.04 12.10 12.04 12.06 269,640 +0.04(+0.37%)
Apr 22, 2016 12.11 12.13 11.96 12.02 364,350 -0.16(-1.33%)
Apr 21, 2016 12.28 12.29 12.15 12.18 202,150 +0.05(+0.40%)
Apr 20, 2016 12.21 12.24 12.11 12.13 351,760 -0.05(-0.41%)
Apr 19, 2016 12.24 12.24 12.18 12.18 344,490 +0.18(+1.48%)
Apr 18, 2016 12.09 12.09 12.00 12.00 444,850 -0.03(-0.21%)
Apr 15, 2016 11.97 12.04 11.97 12.03 176,650 +0.09(+0.74%)
Apr 14, 2016 12.04 12.05 11.93 11.94 1,291,050 -0.17(-1.44%)
Apr 13, 2016 12.17 12.18 12.10 12.12 140,390 -0.13(-1.08%)
Apr 12, 2016 12.26 12.27 12.21 12.25 359,250 +0.01(+0.05%)
Apr 11, 2016 12.18 12.27 12.18 12.24 178,450 +0.15(+1.26%)
Apr 08, 2016 12.04 12.11 12.04 12.09 373,130 -0.01(-0.08%)
Apr 07, 2016 12.10 12.12 12.05 12.10 115,610 +0.18(+1.48%)
Apr 06, 2016 11.91 11.96 11.88 11.92 191,840 -0.07(-0.62%)
Apr 05, 2016 12.01 12.02 11.96 12.00 645,670 +0.16(+1.33%)
Apr 04, 2016 11.90 11.90 11.84 11.84 369,480 -0.08(-0.69%)
Apr 01, 2016 11.85 11.93 11.80 11.92 484,230 -0.09(-0.71%)
Mar 31, 2016 12.05 12.07 12.01 12.01 308,520 +0.06(+0.52%)
Mar 30, 2016 12.03 12.05 11.94 11.95 352,970 -0.16(-1.34%)
Mar 29, 2016 11.99 12.11 11.92 12.11 291,300 +0.21(+1.79%)
Mar 28, 2016 11.91 11.92 11.86 11.89 210,730 +0.03(+0.27%)
Mar 24, 2016 11.89 11.86 11.86 11.86 158,000 -0.03(-0.23%)
Mar 23, 2016 11.92 11.94 11.85 11.89 406,020 -0.28(-2.29%)
Mar 22, 2016 12.22 12.23 12.14 12.17 202,490 +0.04(+0.32%)
Mar 21, 2016 12.15 12.17 12.11 12.13 336,030 -0.09(-0.72%)
Mar 18, 2016 12.20 12.27 12.19 12.22 175,630 -0.04(-0.29%)
Mar 17, 2016 12.37 12.37 12.24 12.25 292,500 -0.04(-0.31%)
Mar 16, 2016 11.98 12.30 11.97 12.29 688,730 +0.26(+2.15%)
Mar 15, 2016 12.01 12.04 11.98 12.03 246,300 +0.01(+0.07%)
Mar 14, 2016 12.28 12.28 11.99 12.02 458,200 -0.16(-1.30%)
Mar 11, 2016 12.37 12.37 12.18 12.18 478,210 -0.21(-1.73%)
Mar 10, 2016 12.29 12.42 12.29 12.39 315,930 +0.19(+1.57%)
Mar 09, 2016 12.20 12.26 12.14 12.20 478,500 -0.10(-0.84%)
Mar 08, 2016 12.44 12.44 12.29 12.31 187,810 -0.05(-0.41%)
Mar 07, 2016 12.37 12.40 12.28 12.36 669,340 +0.05(+0.42%)
Mar 04, 2016 12.37 12.48 12.28 12.30 382,270 -0.01(-0.06%)
Mar 03, 2016 12.20 12.37 12.14 12.31 785,020 +0.16(+1.28%)
Mar 02, 2016 12.09 12.16 12.06 12.16 587,760 +0.14(+1.17%)
Mar 01, 2016 12.13 12.13 11.98 12.02 1,019,700 -0.08(-0.69%)
Feb 29, 2016 12.01 12.10 11.99 12.10 1,423,050 +0.16(+1.31%)
Feb 26, 2016 11.97 12.00 11.82 11.94 594,130 -0.08(-0.67%)
Feb 25, 2016 12.00 12.12 12.00 12.03 1,987,580 +0.03(+0.28%)
Feb 24, 2016 12.11 12.22 11.97 11.99 1,568,120 +0.04(+0.35%)
Feb 23, 2016 11.91 11.97 11.90 11.95 295,650 +0.17(+1.42%)
Feb 22, 2016 11.76 11.84 11.76 11.78 221,580 -0.20(-1.71%)
Feb 19, 2016 11.97 12.02 11.94 11.99 316,560 -0.07(-0.61%)
Feb 18, 2016 11.76 12.08 11.76 12.06 478,170 +0.27(+2.27%)
Feb 17, 2016 11.78 11.82 11.73 11.79 148,350 +0.08(+0.73%)
Feb 16, 2016 11.84 11.85 11.71 11.71 485,150 -0.37(-3.06%)
Feb 12, 2016 12.05 12.08 12.08 12.08 2,480,000 -0.07(-0.58%)
Feb 11, 2016 12.10 12.29 12.02 12.15 944,140 +0.47(+4.06%)
Feb 10, 2016 11.63 11.68 11.57 11.67 184,030 +0.09(+0.74%)
Feb 09, 2016 11.68 11.70 11.59 11.59 553,320 -0.03(-0.22%)
Feb 08, 2016 11.59 11.71 11.57 11.61 643,500 +0.16(+1.39%)
Feb 05, 2016 11.21 11.46 11.18 11.46 481,990 +0.18(+1.60%)
Feb 04, 2016 11.26 11.29 11.22 11.28 537,760 +0.13(+1.17%)
Feb 03, 2016 11.00 11.19 11.00 11.14 885,770 +0.12(+1.10%)
Feb 02, 2016 11.02 11.02 10.96 11.02 259,630 -0.00(-0.01%)
Feb 01, 2016 10.96 11.03 10.96 11.03 430,540 +0.12(+1.08%)
Jan 29, 2016 10.87 10.91 10.85 10.91 91,690 +0.04(+0.33%)
Jan 28, 2016 10.87 10.90 10.86 10.87 221,040 -0.12(-1.06%)
Jan 27, 2016 10.90 11.02 10.89 10.99 250,500 +0.04(+0.37%)
Jan 26, 2016 10.84 10.97 10.84 10.95 438,550 +0.13(+1.21%)
Jan 25, 2016 10.79 10.82 10.78 10.82 1,430,250 +0.11(+1.04%)
Jan 22, 2016 10.71 10.75 10.69 10.71 150,480 -0.04(-0.37%)
Jan 21, 2016 10.71 10.75 10.67 10.75 122,020 +0.00(+0.02%)
Jan 20, 2016 10.70 10.82 10.70 10.74 235,410 +0.14(+1.31%)
Jan 19, 2016 10.62 10.64 10.58 10.61 223,520 -0.01(-0.07%)
Jan 15, 2016 10.70 10.61 10.61 10.61 196,000 +0.11(+1.04%)
Jan 14, 2016 10.58 10.62 10.45 10.50 112,500 -0.17(-1.61%)
Jan 13, 2016 10.59 10.68 10.59 10.68 249,720 +0.04(+0.36%)
Jan 12, 2016 10.61 10.66 10.58 10.64 103,040 -0.04(-0.41%)
Jan 11, 2016 10.77 10.77 10.68 10.68 177,540 -0.09(-0.84%)
Jan 08, 2016 10.76 10.78 10.71 10.77 230,340 -0.05(-0.47%)
Jan 07, 2016 10.79 10.84 10.75 10.82 704,800 +0.15(+1.44%)
Jan 06, 2016 10.64 10.68 10.61 10.67 305,210 +0.15(+1.40%)
Jan 05, 2016 10.52 10.55 10.51 10.52 150,990 +0.03(+0.30%)
Jan 04, 2016 10.51 10.57 10.45 10.49 313,590 +0.14(+1.36%)
Dec 31, 2015 10.35 10.35 10.35 10.35 276,000 +0.01(+0.07%)
Dec 30, 2015 10.36 10.36 10.34 10.34 226,870 -0.08(-0.73%)
Dec 29, 2015 10.45 10.45 10.42 10.42 379,560 -0.01(-0.07%)
Dec 28, 2015 10.45 10.46 10.41 10.43 208,920 -0.08(-0.74%)
Dec 24, 2015 10.49 10.50 10.50 10.50 104,000 +0.07(+0.67%)
Dec 23, 2015 10.44 10.46 10.43 10.43 214,220 -0.03(-0.26%)
Dec 22, 2015 10.51 10.52 10.46 10.46 468,200 -0.06(-0.54%)
Dec 21, 2015 10.48 10.55 10.48 10.52 264,860 +0.12(+1.15%)
Dec 18, 2015 10.32 10.42 10.32 10.40 850,380 +0.15(+1.44%)
Dec 17, 2015 10.28 10.29 10.23 10.25 488,150 -0.22(-2.13%)
Dec 16, 2015 10.46 10.52 10.38 10.47 739,490 +0.12(+1.19%)
Dec 15, 2015 10.36 10.39 10.34 10.35 404,320 -0.05(-0.47%)
Dec 14, 2015 10.48 10.48 10.38 10.40 165,070 -0.11(-1.08%)
Dec 11, 2015 10.40 10.53 10.40 10.51 151,980 +0.05(+0.53%)
Dec 10, 2015 10.44 10.48 10.44 10.46 271,550 -0.01(-0.09%)
Dec 09, 2015 10.56 10.56 10.45 10.47 400,170 -0.02(-0.19%)
Dec 08, 2015 10.52 10.52 10.47 10.49 544,690 +0.02(+0.16%)
Dec 07, 2015 10.54 10.54 10.46 10.47 472,700 -0.14(-1.28%)
Dec 04, 2015 10.48 10.63 10.47 10.61 381,880 +0.23(+2.20%)
Dec 03, 2015 10.32 10.40 10.30 10.38 268,320 +0.11(+1.05%)
Dec 02, 2015 10.33 10.33 10.26 10.27 164,630 -0.16(-1.58%)
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.