Skip to main content

Physical Gold ETF (NY: SGOL )

17.08 +0.11 (+0.67%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.77 12.80 12.75 12.75 160,080 -0.01(-0.07%)
Feb 27, 2018 12.86 12.86 12.73 12.76 369,740 -0.09(-0.71%)
Feb 26, 2018 12.90 12.91 12.85 12.85 537,470 -0.01(-0.11%)
Feb 23, 2018 12.87 12.87 12.84 12.86 436,590 +0.03(+0.27%)
Feb 22, 2018 12.84 12.89 12.83 12.83 284,740 -0.04(-0.31%)
Feb 21, 2018 12.89 12.92 12.80 12.87 434,400 -0.01(-0.06%)
Feb 20, 2018 13.00 13.00 12.86 12.88 727,850 -0.18(-1.34%)
Feb 16, 2018 13.05 13.05 13.05 0 -0.04(-0.34%)
Feb 15, 2018 13.11 13.12 13.06 13.10 2,801,370 +0.01(+0.10%)
Feb 14, 2018 12.91 13.11 12.90 13.09 940,330 +0.22(+1.74%)
Feb 13, 2018 12.84 12.87 12.81 12.86 1,763,010 +0.07(+0.56%)
Feb 12, 2018 12.77 12.83 12.77 12.79 1,525,640 +0.06(+0.50%)
Feb 09, 2018 12.72 12.76 12.69 12.73 622,800 -0.03(-0.20%)
Feb 08, 2018 12.74 12.79 12.71 12.75 296,390 +0.02(+0.18%)
Feb 07, 2018 12.80 12.83 12.70 12.73 466,930 -0.07(-0.52%)
Feb 06, 2018 12.91 12.91 12.78 12.79 603,120 -0.15(-1.17%)
Feb 05, 2018 12.95 12.98 12.93 12.95 289,120 +0.05(+0.40%)
Feb 02, 2018 12.94 12.94 12.85 12.89 664,680 -0.15(-1.14%)
Feb 01, 2018 12.98 13.08 12.96 13.04 1,022,420 +0.07(+0.57%)
Jan 31, 2018 13.00 13.04 12.90 12.97 1,326,910 -0.10(-0.73%)
Jan 30, 2018 13.05 13.07 12.93 13.07 481,770 +0.08(+0.61%)
Jan 29, 2018 13.02 13.02 12.95 12.99 684,940 -0.07(-0.57%)
Jan 26, 2018 13.08 13.11 13.05 13.06 527,020 +0.01(+0.08%)
Jan 25, 2018 13.13 13.21 13.00 13.05 553,150 -0.09(-0.68%)
Jan 24, 2018 13.08 13.19 13.08 13.14 655,370 +0.18(+1.38%)
Jan 23, 2018 12.92 12.99 12.90 12.96 257,070 +0.04(+0.32%)
Jan 22, 2018 12.90 12.93 12.89 12.92 331,730 +0.02(+0.19%)
Jan 19, 2018 12.92 12.92 12.90 12.90 407,240 +0.01(+0.05%)
Jan 18, 2018 12.86 12.90 12.83 12.89 339,440 +0.02(+0.18%)
Jan 17, 2018 12.94 12.97 12.85 12.87 265,760 -0.10(-0.78%)
Jan 16, 2018 12.94 12.97 12.89 12.97 631,220 +0.02(+0.13%)
Jan 12, 2018 12.95 12.95 12.95 0 +0.16(+1.27%)
Jan 11, 2018 12.79 12.81 12.79 12.79 621,860 +0.03(+0.27%)
Jan 10, 2018 12.78 12.74 12.75 1,141,550 -0.02(-0.13%)
Jan 09, 2018 12.71 12.77 12.68 12.77 382,200 -0.01(-0.06%)
Jan 08, 2018 12.78 12.78 12.75 12.78 280,370 -0.00(-0.01%)
Jan 05, 2018 12.74 12.80 12.73 12.78 200,900 -0.02(-0.12%)
Jan 04, 2018 12.74 12.83 12.73 12.79 355,280 +0.07(+0.51%)
Jan 03, 2018 12.77 12.77 12.65 12.73 616,870 -0.03(-0.25%)
Jan 02, 2018 12.72 12.76 12.69 12.76 644,070 +0.15(+1.17%)
Dec 29, 2017 12.61 12.61 12.61 0 +0.11(+0.89%)
Dec 28, 2017 12.51 12.54 12.50 12.50 297,420 +0.03(+0.26%)
Dec 27, 2017 12.46 12.48 12.44 12.47 192,080 +0.05(+0.39%)
Dec 26, 2017 12.39 12.42 12.39 12.42 173,440 +0.09(+0.71%)
Dec 22, 2017 12.31 12.35 12.30 12.33 173,670 +0.13(+1.09%)
Dec 21, 2017 12.25 12.29 12.20 12.20 161,880 -0.05(-0.42%)
Dec 20, 2017 12.22 12.27 12.22 12.25 283,590 +0.03(+0.25%)
Dec 19, 2017 12.20 12.23 12.19 12.22 248,790 +0.01(+0.06%)
Dec 18, 2017 12.19 12.24 12.19 12.21 1,135,250 +0.05(+0.45%)
Dec 15, 2017 12.20 12.20 12.14 12.16 1,066,630 +0.03(+0.21%)
Dec 14, 2017 12.14 12.17 12.11 12.13 298,150 -0.02(-0.18%)
Dec 13, 2017 12.06 12.17 12.04 12.15 376,520 +0.11(+0.88%)
Dec 12, 2017 12.00 12.05 11.98 12.05 274,950 +0.01(+0.12%)
Dec 11, 2017 12.03 12.09 12.02 12.03 201,930 -0.05(-0.41%)
Dec 08, 2017 12.10 12.12 12.07 12.08 314,220 -0.01(-0.12%)
Dec 07, 2017 12.13 12.15 12.05 12.10 470,360 -0.25(-2.04%)
Dec 06, 2017 12.24 12.35 12.23 12.35 247,510 +0.08(+0.65%)
Dec 05, 2017 12.29 12.31 12.22 12.27 359,750 -0.09(-0.73%)
Dec 04, 2017 12.36 12.36 12.33 12.36 201,560 -0.04(-0.32%)
Dec 01, 2017 12.34 12.45 12.31 12.40 612,760 +0.01(+0.06%)
Nov 30, 2017 12.40 12.41 12.30 12.39 2,702,130 -0.05(-0.44%)
Nov 29, 2017 12.47 12.47 12.42 12.45 231,260 -0.08(-0.61%)
Nov 28, 2017 12.54 12.55 12.50 12.52 336,770 -0.01(-0.06%)
Nov 27, 2017 12.57 12.57 12.52 12.53 162,470 +0.05(+0.43%)
Nov 24, 2017 12.48 12.51 12.47 12.48 100,120 -0.03(-0.26%)
Nov 22, 2017 12.46 12.54 12.46 12.51 213,210 +0.12(+0.94%)
Nov 21, 2017 12.42 12.43 12.39 12.39 147,920 +0.02(+0.16%)
Nov 20, 2017 12.48 12.48 12.35 12.37 357,460 -0.10(-0.82%)
Nov 17, 2017 12.46 12.56 12.45 12.47 262,010 +0.04(+0.31%)
Nov 16, 2017 12.39 12.44 12.38 12.44 131,810 +0.05(+0.42%)
Nov 15, 2017 12.45 12.46 12.37 12.38 89,160 -0.02(-0.14%)
Nov 14, 2017 12.34 12.42 12.33 12.40 114,260 +0.03(+0.20%)
Nov 13, 2017 12.37 12.40 12.37 12.38 93,510 +0.02(+0.13%)
Nov 10, 2017 12.45 12.45 12.34 12.36 138,470 -0.07(-0.56%)
Nov 09, 2017 12.42 12.48 12.42 12.43 121,370 +0.02(+0.18%)
Nov 08, 2017 12.44 12.47 12.41 12.41 92,100 -0.04(-0.35%)
Nov 07, 2017 12.39 12.45 12.34 12.45 147,960 +0.04(+0.35%)
Nov 06, 2017 12.32 12.42 12.31 12.41 284,010 +0.10(+0.79%)
Nov 03, 2017 12.38 12.38 12.27 12.31 132,970 -0.05(-0.44%)
Nov 02, 2017 12.37 12.44 12.35 12.36 127,080 +0.01(+0.06%)
Nov 01, 2017 12.35 12.40 12.33 12.36 248,610 -0.04(-0.35%)
Oct 31, 2017 12.33 12.40 12.29 12.40 131,460 +0.04(+0.36%)
Oct 30, 2017 12.39 12.33 12.36 375,260 +0.02(+0.19%)
Oct 27, 2017 12.28 12.34 12.27 12.33 180,930 +0.01(+0.09%)
Oct 26, 2017 12.36 12.36 12.27 12.32 240,210 -0.06(-0.48%)
Oct 25, 2017 12.38 12.40 12.36 12.38 175,670 +0.01(+0.08%)
Oct 24, 2017 12.38 12.41 12.35 12.37 101,410 -0.06(-0.49%)
Oct 23, 2017 12.34 12.43 12.34 12.43 167,940 +0.03(+0.21%)
Oct 20, 2017 12.41 12.43 12.39 12.41 127,670 +0.01(+0.05%)
Oct 19, 2017 12.47 12.50 12.40 12.40 198,260 -0.01(-0.09%)
Oct 18, 2017 12.41 12.43 12.40 12.41 145,320 -0.14(-1.11%)
Oct 17, 2017 12.46 12.55 12.43 12.55 214,890 +0.01(+0.04%)
Oct 16, 2017 12.63 12.64 12.51 12.54 246,380 -0.09(-0.70%)
Oct 13, 2017 12.60 12.63 12.59 12.63 204,970 +0.10(+0.81%)
Oct 12, 2017 12.53 12.55 12.51 12.53 81,400 +0.00(+0.00%)
Oct 11, 2017 12.50 12.53 12.45 12.53 249,250 +0.08(+0.66%)
Oct 10, 2017 12.50 12.54 12.45 12.45 121,260 +0.00(+0.00%)
Oct 09, 2017 12.41 12.45 12.40 12.45 103,030 +0.10(+0.80%)
Oct 06, 2017 12.27 12.35 12.22 12.35 156,520 +0.01(+0.10%)
Oct 05, 2017 12.35 12.36 12.29 12.34 115,470 -0.02(-0.17%)
Oct 04, 2017 12.37 12.37 12.30 12.36 213,580 +0.03(+0.28%)
Oct 03, 2017 12.31 12.36 12.31 12.33 128,230 +0.01(+0.09%)
Oct 02, 2017 12.36 12.37 12.31 12.31 520,230 -0.09(-0.69%)
Sep 29, 2017 12.48 12.48 12.40 12.40 261,040 -0.06(-0.51%)
Sep 28, 2017 12.44 12.48 12.43 12.46 130,330 +0.02(+0.17%)
Sep 27, 2017 12.49 12.43 12.44 491,410 -0.12(-0.95%)
Sep 26, 2017 12.61 12.62 12.54 12.56 430,860 -0.14(-1.10%)
Sep 25, 2017 12.53 12.71 12.52 12.70 480,860 +0.13(+1.06%)
Sep 22, 2017 12.56 12.57 12.54 12.57 367,700 +0.06(+0.45%)
Sep 21, 2017 12.51 12.55 12.50 12.51 502,380 -0.10(-0.75%)
Sep 20, 2017 12.73 12.74 12.57 12.61 289,530 -0.10(-0.78%)
Sep 19, 2017 12.69 12.71 12.66 12.71 195,810 +0.02(+0.18%)
Sep 18, 2017 12.72 12.72 12.65 12.68 346,100 -0.12(-0.94%)
Sep 15, 2017 12.87 12.87 12.79 12.80 140,190 -0.06(-0.45%)
Sep 14, 2017 12.80 12.89 12.80 12.86 290,430 +0.05(+0.40%)
Sep 13, 2017 12.89 12.90 12.80 12.81 360,640 -0.09(-0.73%)
Sep 12, 2017 12.85 12.91 12.85 12.91 155,620 +0.04(+0.27%)
Sep 11, 2017 12.94 12.94 12.86 12.87 308,900 -0.18(-1.41%)
Sep 08, 2017 13.08 13.08 13.02 13.05 194,990 -0.02(-0.19%)
Sep 07, 2017 13.01 13.08 13.01 13.08 254,980 +0.15(+1.14%)
Sep 06, 2017 13.00 13.00 12.90 12.93 312,920 -0.05(-0.39%)
Sep 05, 2017 12.93 13.03 12.91 12.98 599,380 +0.06(+0.44%)
Sep 01, 2017 12.87 12.93 12.78 12.93 836,470 +0.04(+0.27%)
Aug 31, 2017 12.71 12.89 12.71 12.89 187,990 +0.21(+1.64%)
Aug 30, 2017 12.69 12.71 12.67 12.68 218,750 -0.01(-0.06%)
Aug 29, 2017 12.82 12.84 12.66 12.69 443,190 -0.03(-0.22%)
Aug 28, 2017 12.58 12.72 12.58 12.72 385,630 +0.21(+1.71%)
Aug 25, 2017 12.51 12.53 12.38 12.50 451,680 -0.03(-0.21%)
Aug 24, 2017 12.48 12.53 12.46 12.53 162,360 +0.02(+0.15%)
Aug 23, 2017 12.50 12.51 12.48 12.51 231,870 +0.05(+0.39%)
Aug 22, 2017 12.51 12.51 12.43 12.46 286,060 -0.01(-0.10%)
Aug 21, 2017 12.50 12.53 12.47 12.47 210,750 +0.00(+0.01%)
Aug 18, 2017 12.57 12.60 12.46 12.47 363,040 -0.02(-0.14%)
Aug 17, 2017 12.47 12.50 12.43 12.49 208,280 +0.06(+0.48%)
Aug 16, 2017 12.31 12.45 12.31 12.43 196,210 +0.09(+0.73%)
Aug 15, 2017 12.31 12.36 12.30 12.34 154,400 -0.09(-0.70%)
Aug 14, 2017 12.45 12.46 12.41 12.43 169,610 -0.09(-0.75%)
Aug 11, 2017 12.47 12.53 12.46 12.52 262,350 +0.06(+0.47%)
Aug 10, 2017 12.44 12.49 12.44 12.46 464,140 +0.09(+0.70%)
Aug 09, 2017 12.35 12.40 12.32 12.38 176,870 +0.15(+1.20%)
Aug 08, 2017 12.24 12.25 12.15 12.23 206,550 +0.04(+0.33%)
Aug 07, 2017 12.19 12.22 12.19 12.19 77,880 -0.02(-0.14%)
Aug 04, 2017 12.25 12.25 12.18 12.21 115,760 -0.10(-0.78%)
Aug 03, 2017 12.28 12.31 12.28 12.30 79,430 +0.03(+0.20%)
Aug 02, 2017 12.30 12.34 12.28 12.28 126,490 -0.03(-0.22%)
Aug 01, 2017 12.28 12.35 12.28 12.30 1,126,670 -0.01(-0.10%)
Jul 31, 2017 12.28 12.32 12.28 12.32 177,320 +0.01(+0.09%)
Jul 28, 2017 12.25 12.32 12.25 12.31 233,920 +0.09(+0.73%)
Jul 27, 2017 12.21 12.24 12.18 12.22 83,370 -0.01(-0.09%)
Jul 26, 2017 12.10 12.25 12.09 12.23 176,610 +0.10(+0.79%)
Jul 25, 2017 12.14 12.16 12.12 12.13 117,430 -0.04(-0.29%)
Jul 24, 2017 12.19 12.20 12.16 12.17 110,510 +0.00(+0.03%)
Jul 21, 2017 12.14 12.18 12.12 12.16 196,230 +0.10(+0.85%)
Jul 20, 2017 12.04 12.10 12.01 12.06 179,240 +0.02(+0.18%)
Jul 19, 2017 12.04 12.05 12.02 12.04 266,670 -0.00(-0.03%)
Jul 18, 2017 12.02 12.07 12.02 12.04 1,001,400 +0.08(+0.67%)
Jul 17, 2017 11.98 11.98 11.96 11.96 839,680 +0.05(+0.41%)
Jul 14, 2017 11.93 11.96 11.91 11.91 362,710 +0.10(+0.81%)
Jul 13, 2017 11.82 11.82 11.80 11.82 2,167,000 -0.02(-0.18%)
Jul 12, 2017 11.84 11.86 11.83 11.84 829,140 +0.04(+0.34%)
Jul 11, 2017 11.76 11.80 11.72 11.80 360,490 +0.02(+0.19%)
Jul 10, 2017 11.75 11.79 11.72 11.78 441,250 +0.01(+0.12%)
Jul 07, 2017 11.80 11.81 11.72 11.76 449,010 -0.12(-1.02%)
Jul 06, 2017 11.90 11.90 11.86 11.88 278,190 -0.00(-0.03%)
Jul 05, 2017 11.81 11.90 11.81 11.88 299,620 +0.05(+0.42%)
Jul 03, 2017 11.87 11.91 11.84 11.84 433,280 -0.21(-1.73%)
Jun 30, 2017 12.04 12.08 12.04 12.04 346,350 -0.03(-0.22%)
Jun 29, 2017 12.04 12.10 12.04 12.07 668,460 -0.06(-0.50%)
Jun 28, 2017 12.15 12.15 12.12 12.13 117,910 +0.01(+0.05%)
Jun 27, 2017 12.12 12.15 12.09 12.12 2,110,260 +0.05(+0.43%)
Jun 26, 2017 12.07 12.09 12.05 12.07 170,160 -0.11(-0.90%)
Jun 23, 2017 12.21 12.21 12.17 12.18 165,220 +0.05(+0.45%)
Jun 22, 2017 12.14 12.16 12.11 12.13 596,110 +0.04(+0.30%)
Jun 21, 2017 12.06 12.10 12.05 12.09 73,240 +0.03(+0.26%)
Jun 20, 2017 12.08 12.08 12.05 12.06 105,680 -0.02(-0.15%)
Jun 19, 2017 12.11 12.12 12.07 12.08 1,004,940 -0.09(-0.72%)
Jun 16, 2017 12.18 12.18 12.16 12.17 98,570 -0.01(-0.05%)
Jun 15, 2017 12.16 12.18 12.15 12.17 156,220 -0.05(-0.42%)
Jun 14, 2017 12.39 12.40 12.20 12.22 259,350 -0.07(-0.55%)
Jun 13, 2017 12.24 12.31 12.24 12.29 139,780 +0.01(+0.08%)
Jun 12, 2017 12.28 12.31 12.28 12.28 101,010 -0.02(-0.15%)
Jun 09, 2017 12.28 12.33 12.28 12.30 232,160 -0.11(-0.88%)
Jun 08, 2017 12.46 12.46 12.34 12.41 392,290 -0.08(-0.64%)
Jun 07, 2017 12.53 12.56 12.45 12.49 234,030 -0.07(-0.53%)
Jun 06, 2017 12.55 12.57 12.53 12.55 407,100 +0.13(+1.08%)
Jun 05, 2017 12.43 12.44 12.41 12.42 154,830 +0.02(+0.15%)
Jun 02, 2017 12.38 12.41 12.32 12.40 231,850 +0.09(+0.73%)
Jun 01, 2017 12.26 12.31 12.25 12.31 451,660 +0.01(+0.05%)
May 31, 2017 12.30 12.36 12.27 12.30 212,500 +0.05(+0.43%)
May 30, 2017 12.26 12.27 12.24 12.25 114,790 -0.05(-0.38%)
May 26, 2017 12.29 12.31 12.28 12.30 130,730 +0.11(+0.89%)
May 25, 2017 12.18 12.20 12.18 12.19 64,050 -0.01(-0.09%)
May 24, 2017 12.15 12.21 12.13 12.20 117,330 +0.05(+0.39%)
May 23, 2017 12.25 12.25 12.14 12.15 300,030 -0.08(-0.64%)
May 22, 2017 12.21 12.25 12.20 12.23 334,130 +0.05(+0.43%)
May 19, 2017 12.17 12.19 12.14 12.18 92,090 +0.06(+0.49%)
May 18, 2017 12.22 12.22 12.10 12.12 150,140 -0.10(-0.79%)
May 17, 2017 12.18 12.24 12.17 12.22 209,860 +0.22(+1.82%)
May 16, 2017 11.98 12.02 11.97 12.00 153,380 +0.05(+0.42%)
May 15, 2017 12.00 12.00 11.94 11.95 276,560 +0.04(+0.29%)
May 12, 2017 11.93 11.95 11.91 11.91 105,330 +0.03(+0.29%)
May 11, 2017 11.84 11.91 11.84 11.88 146,260 +0.04(+0.38%)
May 10, 2017 11.87 11.88 11.82 11.84 308,690 -0.00(-0.04%)
May 09, 2017 11.84 11.85 11.79 11.84 195,080 -0.07(-0.59%)
May 08, 2017 11.94 11.94 11.91 11.91 133,070 -0.02(-0.20%)
May 05, 2017 11.91 11.94 11.90 11.93 154,350 +0.01(+0.13%)
May 04, 2017 11.93 11.96 11.90 11.92 381,100 -0.11(-0.95%)
May 03, 2017 12.16 12.17 12.03 12.03 279,120 -0.17(-1.39%)
May 02, 2017 12.15 12.20 12.15 12.20 150,770 +0.00(+0.00%)
May 01, 2017 12.24 12.31 12.18 12.20 406,050 -0.11(-0.90%)
Apr 28, 2017 12.27 12.31 12.27 12.31 243,110 +0.04(+0.34%)
Apr 27, 2017 12.29 12.30 12.24 12.27 770,280 -0.06(-0.49%)
Apr 26, 2017 12.25 12.33 12.24 12.33 144,410 +0.06(+0.52%)
Apr 25, 2017 12.30 12.32 12.25 12.27 446,650 -0.12(-1.01%)
Apr 24, 2017 12.32 12.39 12.32 12.39 384,390 -0.08(-0.66%)
Apr 21, 2017 12.46 12.50 12.44 12.48 754,360 +0.03(+0.27%)
Apr 20, 2017 12.43 12.45 12.42 12.44 177,900 +0.03(+0.22%)
Apr 19, 2017 12.47 12.47 12.37 12.42 369,490 -0.11(-0.89%)
Apr 18, 2017 12.50 12.55 12.43 12.53 274,660 +0.07(+0.55%)
Apr 17, 2017 12.49 12.55 12.44 12.46 243,810 -0.04(-0.34%)
Apr 13, 2017 12.50 12.50 12.45 12.50 734,550 +0.06(+0.49%)
Apr 12, 2017 12.37 12.46 12.36 12.44 199,530 +0.08(+0.68%)
Apr 11, 2017 12.28 12.38 12.27 12.36 225,510 +0.17(+1.43%)
Apr 10, 2017 12.15 12.20 12.13 12.18 200,950 +0.00(+0.02%)
Apr 07, 2017 12.27 12.30 12.15 12.18 342,910 +0.02(+0.20%)
Apr 06, 2017 12.17 12.18 12.14 12.15 292,130 -0.04(-0.35%)
Apr 05, 2017 12.10 12.20 12.08 12.20 229,770 +0.00(+0.02%)
Apr 04, 2017 12.20 12.21 12.18 12.20 205,870 +0.03(+0.24%)
Apr 03, 2017 12.11 12.17 12.11 12.17 315,910 +0.06(+0.48%)
Mar 31, 2017 12.09 12.14 12.09 12.11 123,410 +0.02(+0.20%)
Mar 30, 2017 12.12 12.14 12.07 12.09 200,460 -0.08(-0.69%)
Mar 29, 2017 12.16 12.17 12.15 12.17 107,180 +0.03(+0.21%)
Mar 28, 2017 12.22 12.22 12.12 12.14 237,160 -0.04(-0.36%)
Mar 27, 2017 12.23 12.24 12.17 12.19 160,670 +0.07(+0.58%)
Mar 24, 2017 12.08 12.15 12.08 12.12 208,110 +0.01(+0.06%)
Mar 23, 2017 12.15 12.15 12.07 12.11 287,420 -0.01(-0.07%)
Mar 22, 2017 12.12 12.15 12.11 12.12 417,940 +0.03(+0.24%)
Mar 21, 2017 12.02 12.11 12.01 12.09 159,850 +0.10(+0.83%)
Mar 20, 2017 11.97 11.99 11.96 11.99 104,780 +0.05(+0.42%)
Mar 17, 2017 11.93 11.96 11.93 11.94 464,330 +0.03(+0.26%)
Mar 16, 2017 11.97 11.97 11.90 11.91 204,810 +0.06(+0.50%)
Mar 15, 2017 11.66 11.85 11.63 11.85 221,220 +0.21(+1.77%)
Mar 14, 2017 11.68 11.73 11.63 11.64 126,440 -0.05(-0.46%)
Mar 13, 2017 11.69 11.71 11.69 11.70 267,420 +0.00(+0.00%)
Mar 10, 2017 11.67 11.70 11.65 11.70 171,300 +0.02(+0.20%)
Mar 09, 2017 11.71 11.73 11.67 11.68 237,230 -0.06(-0.55%)
Mar 08, 2017 11.73 11.76 11.73 11.74 199,690 -0.07(-0.60%)
Mar 07, 2017 11.84 11.85 11.80 11.81 205,000 -0.10(-0.84%)
Mar 06, 2017 11.97 11.97 11.90 11.91 701,860 -0.08(-0.66%)
Mar 03, 2017 11.94 12.00 11.88 11.99 497,160 -0.01(-0.08%)
Mar 02, 2017 12.01 12.06 11.96 12.00 325,320 -0.14(-1.17%)
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.