Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 -0.11 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 113.32 114.19 112.95 113.78 136,147 -0.28(-0.25%)
Nov 30, 2016 114.99 114.99 113.78 114.06 96,853 -1.49(-1.29%)
Nov 29, 2016 115.07 115.68 115.00 115.55 39,683 -0.46(-0.40%)
Nov 28, 2016 115.37 116.03 115.02 116.01 388,439 +1.15(+1.00%)
Nov 25, 2016 115.64 115.70 114.65 114.86 33,823 -0.63(-0.55%)
Nov 23, 2016 115.49 115.49 115.49 0 -2.36(-2.00%)
Nov 22, 2016 118.07 118.07 117.43 117.85 43,994 -0.01(-0.01%)
Nov 21, 2016 118.09 118.18 117.61 117.86 40,230 +0.37(+0.31%)
Nov 18, 2016 117.76 118.06 117.28 117.49 93,627 -0.94(-0.79%)
Nov 17, 2016 119.23 119.46 117.84 118.43 86,189 -0.67(-0.56%)
Nov 16, 2016 119.62 119.62 119.00 119.10 29,248 -0.30(-0.25%)
Nov 15, 2016 118.73 119.50 118.73 119.40 37,410 +0.90(+0.76%)
Nov 14, 2016 118.29 119.44 117.85 118.50 97,872 -0.90(-0.75%)
Nov 11, 2016 121.98 122.04 118.70 119.40 158,720 -2.79(-2.28%)
Nov 10, 2016 124.12 124.12 121.85 122.19 109,669 -1.84(-1.48%)
Nov 09, 2016 126.91 126.91 123.60 124.03 84,242 -0.07(-0.06%)
Nov 08, 2016 124.94 125.18 123.87 124.10 30,815 -0.51(-0.41%)
Nov 07, 2016 125.13 125.17 124.39 124.61 62,171 -2.27(-1.79%)
Nov 04, 2016 126.95 126.99 126.59 126.88 24,862 +0.16(+0.13%)
Nov 03, 2016 126.03 126.85 125.85 126.72 81,147 +0.64(+0.51%)
Nov 02, 2016 126.29 127.17 126.08 126.08 73,764 +0.90(+0.72%)
Nov 01, 2016 125.35 125.62 125.14 125.18 36,920 +0.84(+0.68%)
Oct 31, 2016 124.00 124.34 123.67 124.34 40,422 +0.34(+0.27%)
Oct 28, 2016 123.68 124.84 123.28 124.00 50,019 +0.56(+0.45%)
Oct 27, 2016 123.57 123.58 123.20 123.44 12,572 +0.21(+0.17%)
Oct 26, 2016 123.77 123.77 123.08 123.23 21,934 -0.68(-0.55%)
Oct 25, 2016 123.39 124.12 123.39 123.91 21,618 +0.88(+0.72%)
Oct 24, 2016 123.74 123.74 122.66 123.03 17,740 -0.21(-0.17%)
Oct 21, 2016 123.44 123.44 122.99 123.24 24,857 +0.05(+0.04%)
Oct 20, 2016 123.86 123.96 123.08 123.19 34,173 -0.24(-0.19%)
Oct 19, 2016 123.63 123.85 123.40 123.43 82,685 +0.56(+0.46%)
Oct 18, 2016 122.52 123.02 122.29 122.87 34,397 +0.79(+0.65%)
Oct 17, 2016 122.11 122.22 122.01 122.08 53,244 +0.32(+0.26%)
Oct 14, 2016 121.73 122.49 121.68 121.76 20,576 -0.69(-0.56%)
Oct 13, 2016 122.35 122.75 122.20 122.45 17,808 +0.37(+0.30%)
Oct 12, 2016 122.20 122.20 121.66 122.08 13,562 +0.08(+0.07%)
Oct 11, 2016 122.36 122.46 121.94 122.00 10,266 -0.56(-0.46%)
Oct 10, 2016 122.88 122.88 122.39 122.56 13,616 +0.40(+0.33%)
Oct 07, 2016 122.84 122.97 120.84 122.16 45,075 +0.17(+0.14%)
Oct 06, 2016 122.14 122.33 121.66 121.99 49,873 -1.26(-1.02%)
Oct 05, 2016 124.05 124.05 122.86 123.25 40,769 -0.27(-0.22%)
Oct 04, 2016 125.83 125.83 123.32 123.52 128,523 -4.32(-3.38%)
Oct 03, 2016 128.09 128.09 127.45 127.84 87,003 -0.34(-0.27%)
Sep 30, 2016 129.35 129.35 127.81 128.18 38,472 -0.45(-0.35%)
Sep 29, 2016 128.34 128.80 128.18 128.63 31,679 -0.14(-0.11%)
Sep 28, 2016 128.89 128.89 128.32 128.77 24,169 -0.36(-0.28%)
Sep 27, 2016 129.45 129.45 128.92 129.13 20,156 -0.92(-0.70%)
Sep 26, 2016 130.45 130.56 130.00 130.05 69,576 -0.10(-0.08%)
Sep 23, 2016 130.10 130.39 130.03 130.15 35,824 +0.05(+0.04%)
Sep 22, 2016 130.20 130.74 130.01 130.10 45,473 +0.29(+0.22%)
Sep 21, 2016 128.97 129.85 128.53 129.81 53,442 +1.94(+1.52%)
Sep 20, 2016 128.04 128.06 127.73 127.87 9,439 +0.10(+0.08%)
Sep 19, 2016 128.13 128.13 127.73 127.77 44,983 +0.22(+0.17%)
Sep 16, 2016 127.41 127.69 127.22 127.55 57,447 -0.41(-0.32%)
Sep 15, 2016 128.20 128.52 127.50 127.96 20,030 -0.78(-0.61%)
Sep 14, 2016 128.80 128.99 128.51 128.74 14,669 +0.46(+0.35%)
Sep 13, 2016 129.11 129.11 128.14 128.28 23,371 -0.88(-0.68%)
Sep 12, 2016 128.97 129.38 128.50 129.16 17,954 -0.18(-0.14%)
Sep 09, 2016 129.74 129.87 129.30 129.34 18,839 -0.80(-0.62%)
Sep 08, 2016 130.84 131.06 129.98 130.15 42,088 -0.79(-0.60%)
Sep 07, 2016 131.24 131.39 130.70 130.94 29,369 -0.35(-0.27%)
Sep 06, 2016 130.01 131.50 129.82 131.29 45,995 +2.27(+1.76%)
Sep 02, 2016 128.71 129.02 129.02 129.02 44,200 +1.22(+0.95%)
Sep 01, 2016 127.28 127.97 127.19 127.80 39,349 +0.43(+0.34%)
Aug 31, 2016 127.37 127.59 127.17 127.37 18,088 -0.10(-0.08%)
Aug 30, 2016 128.33 128.43 127.46 127.47 21,824 -1.29(-1.00%)
Aug 29, 2016 128.52 128.97 128.50 128.76 19,386 +0.14(+0.11%)
Aug 26, 2016 129.52 130.54 128.49 128.62 62,110 -0.07(-0.05%)
Aug 25, 2016 128.59 128.80 128.52 128.69 16,994 -0.20(-0.16%)
Aug 24, 2016 129.40 129.44 128.87 128.89 33,316 -1.43(-1.10%)
Aug 23, 2016 130.60 130.69 130.27 130.32 27,283 +0.19(+0.15%)
Aug 22, 2016 130.26 130.39 130.00 130.13 24,563 -0.35(-0.27%)
Aug 19, 2016 130.73 131.19 130.43 130.48 14,999 -1.23(-0.93%)
Aug 18, 2016 131.58 131.73 131.26 131.71 15,075 +0.66(+0.50%)
Aug 17, 2016 130.84 131.49 130.21 131.05 62,306 -0.06(-0.05%)
Aug 16, 2016 130.65 131.57 130.65 131.11 17,919 +0.66(+0.51%)
Aug 15, 2016 130.00 130.75 130.00 130.46 12,468 +0.47(+0.36%)
Aug 12, 2016 131.73 131.80 129.77 129.99 89,204 -0.16(-0.12%)
Aug 11, 2016 131.14 131.69 130.07 130.15 22,350 -0.95(-0.72%)
Aug 10, 2016 131.97 131.97 130.81 131.10 17,469 +0.58(+0.44%)
Aug 09, 2016 130.55 130.62 130.37 130.52 10,331 +0.49(+0.38%)
Aug 08, 2016 129.99 130.26 129.87 130.03 42,266 -0.10(-0.08%)
Aug 05, 2016 131.10 131.10 129.83 130.13 44,852 -2.43(-1.83%)
Aug 04, 2016 132.63 132.79 132.48 132.56 39,044 +0.32(+0.24%)
Aug 03, 2016 132.75 132.75 131.95 132.24 34,345 -0.72(-0.54%)
Aug 02, 2016 132.67 133.10 132.56 132.96 61,996 +1.17(+0.89%)
Aug 01, 2016 131.29 131.87 131.23 131.79 78,200 +0.18(+0.13%)
Jul 29, 2016 130.92 131.91 130.42 131.61 17,115 +1.37(+1.05%)
Jul 28, 2016 130.63 130.71 129.81 130.24 22,252 -0.40(-0.31%)
Jul 27, 2016 129.31 130.64 128.70 130.64 35,250 +2.09(+1.63%)
Jul 26, 2016 128.71 128.71 128.35 128.55 20,926 +0.61(+0.47%)
Jul 25, 2016 128.12 128.69 127.76 127.94 15,366 -0.96(-0.74%)
Jul 22, 2016 128.96 129.09 128.52 128.90 31,485 -1.00(-0.77%)
Jul 21, 2016 128.29 129.90 128.18 129.90 20,254 +1.98(+1.55%)
Jul 20, 2016 127.98 128.54 127.85 127.92 30,217 -1.83(-1.41%)
Jul 19, 2016 129.51 129.81 129.38 129.75 11,066 +0.16(+0.13%)
Jul 18, 2016 129.44 130.00 129.22 129.59 35,268 +0.33(+0.26%)
Jul 15, 2016 129.05 129.66 128.87 129.25 15,072 -0.67(-0.51%)
Jul 14, 2016 128.93 129.92 128.52 129.92 18,163 -0.94(-0.72%)
Jul 13, 2016 130.58 131.00 130.38 130.86 12,651 +1.14(+0.88%)
Jul 12, 2016 131.14 131.14 129.09 129.72 43,877 -2.16(-1.64%)
Jul 11, 2016 132.16 132.43 131.82 131.88 21,332 -1.21(-0.91%)
Jul 08, 2016 132.51 133.09 131.60 133.09 18,105 +0.74(+0.56%)
Jul 07, 2016 132.31 132.67 131.65 132.35 71,193 -0.50(-0.38%)
Jul 06, 2016 133.21 133.68 132.43 132.85 95,537 +0.85(+0.64%)
Jul 05, 2016 131.47 132.18 130.75 132.00 43,168 +1.05(+0.80%)
Jul 01, 2016 130.12 130.95 130.95 130.95 55,000 +2.00(+1.55%)
Jun 30, 2016 128.42 128.95 128.09 128.95 47,202 +0.70(+0.55%)
Jun 29, 2016 128.44 129.29 128.25 128.25 27,310 +0.42(+0.33%)
Jun 28, 2016 127.99 129.05 127.57 127.83 45,306 -1.37(-1.06%)
Jun 27, 2016 129.14 129.55 128.40 129.20 79,832 +0.74(+0.58%)
Jun 24, 2016 129.40 129.40 127.55 128.46 100,006 +5.97(+4.87%)
Jun 23, 2016 122.90 123.40 122.49 122.49 21,904 -0.89(-0.72%)
Jun 22, 2016 123.26 123.64 123.12 123.38 17,972 +0.11(+0.09%)
Jun 21, 2016 124.12 124.22 123.24 123.27 41,172 -2.28(-1.82%)
Jun 20, 2016 124.84 125.61 124.59 125.55 21,567 -0.92(-0.73%)
Jun 17, 2016 125.81 126.54 125.25 126.47 30,874 +1.67(+1.34%)
Jun 16, 2016 127.76 128.01 124.63 124.80 86,049 -1.22(-0.97%)
Jun 15, 2016 124.86 126.27 124.86 126.02 28,390 +0.79(+0.63%)
Jun 14, 2016 125.41 125.45 124.80 125.23 58,069 +0.16(+0.13%)
Jun 13, 2016 125.36 125.36 124.47 125.07 83,181 +0.88(+0.71%)
Jun 10, 2016 124.00 124.38 123.62 124.19 30,240 +0.51(+0.41%)
Jun 09, 2016 123.11 123.80 123.01 123.68 35,462 +0.74(+0.60%)
Jun 08, 2016 122.72 123.04 122.64 122.94 22,429 +1.79(+1.47%)
Jun 07, 2016 120.91 121.34 120.79 121.15 24,096 -0.17(-0.14%)
Jun 06, 2016 121.28 121.47 120.88 121.33 46,045 +0.15(+0.12%)
Jun 03, 2016 120.61 121.18 120.59 121.18 39,794 +3.24(+2.75%)
Jun 02, 2016 118.20 118.26 117.94 117.94 21,072 -0.28(-0.24%)
Jun 01, 2016 118.18 118.40 117.50 118.22 58,107 -0.16(-0.14%)
May 31, 2016 117.95 118.68 117.95 118.38 41,370 +0.43(+0.36%)
May 27, 2016 118.48 117.95 117.95 117.95 22,100 -0.91(-0.77%)
May 26, 2016 120.05 120.05 118.80 118.86 25,043 -0.45(-0.38%)
May 25, 2016 118.83 119.36 118.70 119.31 20,656 -0.35(-0.29%)
May 24, 2016 120.39 120.57 119.63 119.66 26,654 -2.06(-1.69%)
May 23, 2016 121.25 121.94 121.15 121.72 14,464 -0.30(-0.25%)
May 20, 2016 122.66 122.66 121.71 122.02 30,392 -0.21(-0.17%)
May 19, 2016 121.50 122.29 121.35 122.23 20,701 -0.28(-0.23%)
May 18, 2016 123.57 124.11 122.29 122.51 47,697 -2.18(-1.75%)
May 17, 2016 124.00 124.91 124.00 124.69 17,010 +0.46(+0.37%)
May 16, 2016 125.39 125.39 123.94 124.23 16,227 +0.15(+0.12%)
May 13, 2016 123.53 124.12 123.23 124.08 13,257 +0.52(+0.42%)
May 12, 2016 124.47 124.74 123.44 123.56 18,613 -0.98(-0.79%)
May 11, 2016 124.47 124.56 123.89 124.54 11,884 +1.12(+0.90%)
May 10, 2016 123.16 123.69 122.50 123.42 12,478 +0.38(+0.31%)
May 09, 2016 123.69 123.69 122.99 123.04 49,603 -2.58(-2.05%)
May 06, 2016 125.31 126.20 125.31 125.62 21,823 +1.15(+0.92%)
May 05, 2016 125.14 125.14 123.73 124.47 19,167 -0.28(-0.22%)
May 04, 2016 125.35 125.59 124.03 124.75 38,278 -0.67(-0.53%)
May 03, 2016 126.26 126.26 125.00 125.42 33,003 -0.41(-0.33%)
May 02, 2016 126.30 126.43 125.52 125.83 44,453 -0.18(-0.14%)
Apr 29, 2016 124.77 126.27 124.77 126.01 38,237 +2.38(+1.93%)
Apr 28, 2016 122.25 123.72 122.11 123.63 25,770 +2.30(+1.90%)
Apr 27, 2016 121.47 121.87 120.81 121.33 35,853 +0.22(+0.18%)
Apr 26, 2016 121.11 121.18 120.83 121.11 34,806 +0.48(+0.40%)
Apr 25, 2016 120.45 121.01 120.45 120.63 26,964 +0.44(+0.37%)
Apr 22, 2016 121.09 121.32 119.60 120.19 36,435 -1.62(-1.33%)
Apr 21, 2016 122.83 122.91 121.51 121.81 20,215 +0.49(+0.40%)
Apr 20, 2016 122.08 122.36 121.09 121.32 35,176 -0.50(-0.41%)
Apr 19, 2016 122.42 122.43 121.82 121.82 34,449 +1.78(+1.48%)
Apr 18, 2016 120.87 120.90 120.02 120.04 44,485 -0.25(-0.21%)
Apr 15, 2016 119.71 120.40 119.71 120.29 17,665 +0.88(+0.74%)
Apr 14, 2016 120.39 120.46 119.33 119.41 129,105 -1.75(-1.44%)
Apr 13, 2016 121.70 121.84 120.96 121.16 14,039 -1.32(-1.08%)
Apr 12, 2016 122.58 122.73 122.13 122.48 35,925 +0.06(+0.05%)
Apr 11, 2016 121.77 122.65 121.77 122.42 17,845 +1.52(+1.26%)
Apr 08, 2016 120.45 121.10 120.35 120.90 37,313 -0.10(-0.08%)
Apr 07, 2016 120.98 121.18 120.49 121.00 11,561 +1.77(+1.48%)
Apr 06, 2016 119.08 119.59 118.79 119.23 19,184 -0.74(-0.62%)
Apr 05, 2016 120.09 120.19 119.61 119.97 64,567 +1.57(+1.33%)
Apr 04, 2016 119.05 119.05 118.40 118.40 36,948 -0.82(-0.69%)
Apr 01, 2016 118.48 119.28 117.96 119.22 48,423 -0.85(-0.71%)
Mar 31, 2016 120.52 120.70 120.07 120.07 30,852 +0.62(+0.52%)
Mar 30, 2016 120.30 120.54 119.39 119.45 35,297 -1.62(-1.34%)
Mar 29, 2016 119.88 121.10 119.19 121.07 29,130 +2.13(+1.79%)
Mar 28, 2016 119.14 119.18 118.62 118.94 21,073 +0.32(+0.27%)
Mar 24, 2016 118.92 118.62 118.62 118.62 15,800 -0.27(-0.23%)
Mar 23, 2016 119.19 119.43 118.54 118.89 40,602 -2.79(-2.29%)
Mar 22, 2016 122.20 122.31 121.41 121.68 20,249 +0.39(+0.32%)
Mar 21, 2016 121.49 121.66 121.09 121.29 33,603 -0.88(-0.72%)
Mar 18, 2016 121.98 122.65 121.92 122.17 17,563 -0.36(-0.29%)
Mar 17, 2016 123.67 123.67 122.43 122.53 29,250 -0.38(-0.31%)
Mar 16, 2016 119.85 123.05 119.67 122.91 68,873 +2.59(+2.15%)
Mar 15, 2016 120.12 120.40 119.83 120.32 24,630 +0.09(+0.07%)
Mar 14, 2016 122.78 122.78 119.91 120.23 45,820 -1.58(-1.30%)
Mar 11, 2016 123.69 123.69 121.81 121.81 47,821 -2.14(-1.73%)
Mar 10, 2016 122.91 124.19 122.87 123.95 31,593 +1.92(+1.57%)
Mar 09, 2016 122.00 122.59 121.38 122.03 47,850 -1.03(-0.84%)
Mar 08, 2016 124.41 124.41 122.91 123.06 18,781 -0.51(-0.41%)
Mar 07, 2016 123.69 124.00 122.83 123.57 66,934 +0.52(+0.42%)
Mar 04, 2016 123.68 124.77 122.83 123.05 38,227 -0.08(-0.06%)
Mar 03, 2016 121.99 123.65 121.36 123.13 78,502 +1.56(+1.28%)
Mar 02, 2016 120.89 121.57 120.56 121.57 58,776 +1.41(+1.17%)
Mar 01, 2016 121.31 121.31 119.85 120.16 101,970 -0.84(-0.69%)
Feb 29, 2016 120.06 121.00 119.94 121.00 142,305 +1.56(+1.31%)
Feb 26, 2016 119.74 119.98 118.19 119.44 59,413 -0.81(-0.67%)
Feb 25, 2016 119.97 121.24 119.97 120.25 198,758 +0.34(+0.28%)
Feb 24, 2016 121.13 122.21 119.72 119.91 156,812 +0.42(+0.35%)
Feb 23, 2016 119.09 119.72 118.99 119.49 29,565 +1.67(+1.42%)
Feb 22, 2016 117.63 118.40 117.63 117.81 22,158 -2.05(-1.71%)
Feb 19, 2016 119.74 120.22 119.44 119.86 31,656 -0.74(-0.61%)
Feb 18, 2016 117.55 120.79 117.55 120.60 47,817 +2.68(+2.27%)
Feb 17, 2016 117.80 118.21 117.35 117.92 14,835 +0.85(+0.73%)
Feb 16, 2016 118.36 118.52 117.07 117.07 48,515 -3.70(-3.06%)
Feb 12, 2016 120.52 120.77 120.77 120.77 248,000 -0.70(-0.58%)
Feb 11, 2016 121.04 122.94 120.22 121.47 94,414 +4.73(+4.06%)
Feb 10, 2016 116.31 116.76 115.68 116.73 18,403 +0.86(+0.74%)
Feb 09, 2016 116.77 116.96 115.88 115.88 55,332 -0.26(-0.22%)
Feb 08, 2016 115.89 117.06 115.74 116.14 64,350 +1.59(+1.39%)
Feb 05, 2016 112.07 114.57 111.81 114.55 48,199 +1.80(+1.60%)
Feb 04, 2016 112.63 112.88 112.16 112.75 53,776 +1.30(+1.17%)
Feb 03, 2016 110.03 111.87 110.03 111.45 88,577 +1.21(+1.10%)
Feb 02, 2016 110.16 110.24 109.62 110.24 25,963 -0.01(-0.01%)
Feb 01, 2016 109.65 110.25 109.65 110.25 43,054 +1.18(+1.08%)
Jan 29, 2016 108.75 109.08 108.54 109.07 9,169 +0.36(+0.33%)
Jan 28, 2016 108.71 108.98 108.63 108.71 22,104 -1.17(-1.06%)
Jan 27, 2016 109.02 110.15 108.91 109.88 25,050 +0.40(+0.37%)
Jan 26, 2016 108.41 109.69 108.40 109.48 43,855 +1.31(+1.21%)
Jan 25, 2016 107.88 108.20 107.76 108.17 143,025 +1.11(+1.04%)
Jan 22, 2016 107.05 107.51 106.93 107.06 15,048 -0.40(-0.37%)
Jan 21, 2016 107.11 107.49 106.66 107.46 12,202 +0.02(+0.02%)
Jan 20, 2016 107.04 108.18 107.04 107.44 23,541 +1.39(+1.31%)
Jan 19, 2016 106.21 106.44 105.84 106.05 22,352 -0.07(-0.07%)
Jan 15, 2016 106.95 106.12 106.12 106.12 19,600 +1.09(+1.04%)
Jan 14, 2016 105.76 106.21 104.52 105.03 11,250 -1.72(-1.61%)
Jan 13, 2016 105.90 106.81 105.90 106.75 24,972 +0.39(+0.36%)
Jan 12, 2016 106.12 106.58 105.80 106.36 10,304 -0.44(-0.41%)
Jan 11, 2016 107.70 107.70 106.80 106.80 17,754 -0.91(-0.84%)
Jan 08, 2016 107.59 107.81 107.15 107.71 23,034 -0.51(-0.47%)
Jan 07, 2016 107.88 108.35 107.46 108.22 70,480 +1.54(+1.44%)
Jan 06, 2016 106.39 106.82 106.07 106.68 30,521 +1.47(+1.40%)
Jan 05, 2016 105.20 105.54 105.06 105.21 15,099 +0.31(+0.30%)
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.