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 (%)
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%)
Jan 04, 2016 105.08 105.69 104.54 104.90 31,359 +1.41(+1.36%)
Dec 31, 2015 103.48 103.49 103.49 103.49 27,600 +0.07(+0.07%)
Dec 30, 2015 103.56 103.62 103.35 103.42 22,687 -0.76(-0.73%)
Dec 29, 2015 104.53 104.53 104.17 104.18 37,956 -0.07(-0.07%)
Dec 28, 2015 104.48 104.56 104.11 104.25 20,892 -0.78(-0.74%)
Dec 24, 2015 104.87 105.03 105.03 105.03 10,400 +0.70(+0.67%)
Dec 23, 2015 104.40 104.55 104.28 104.33 21,422 -0.27(-0.26%)
Dec 22, 2015 105.14 105.20 104.60 104.60 46,820 -0.57(-0.54%)
Dec 21, 2015 104.78 105.50 104.78 105.17 26,486 +1.20(+1.15%)
Dec 18, 2015 103.17 104.24 103.17 103.97 85,038 +1.48(+1.44%)
Dec 17, 2015 102.80 102.94 102.26 102.49 48,815 -2.23(-2.13%)
Dec 16, 2015 104.58 105.18 103.83 104.72 73,949 +1.23(+1.19%)
Dec 15, 2015 103.63 103.94 103.44 103.49 40,432 -0.49(-0.47%)
Dec 14, 2015 104.78 104.78 103.76 103.98 16,507 -1.14(-1.08%)
Dec 11, 2015 103.96 105.33 103.96 105.12 15,198 +0.55(+0.53%)
Dec 10, 2015 104.43 104.83 104.43 104.57 27,155 -0.09(-0.09%)
Dec 09, 2015 105.59 105.59 104.47 104.66 40,017 -0.20(-0.19%)
Dec 08, 2015 105.17 105.17 104.68 104.86 54,469 +0.17(+0.16%)
Dec 07, 2015 105.37 105.37 104.59 104.69 47,270 -1.36(-1.28%)
Dec 04, 2015 104.85 106.27 104.72 106.05 38,188 +2.28(+2.20%)
Dec 03, 2015 103.21 104.00 102.98 103.77 26,832 +1.08(+1.05%)
Dec 02, 2015 103.29 103.33 102.59 102.69 16,463 -1.65(-1.58%)
Dec 01, 2015 104.29 104.40 103.87 104.34 34,101 +0.39(+0.38%)
Nov 30, 2015 103.62 104.08 103.62 103.95 6,480 +0.68(+0.66%)
Nov 27, 2015 103.20 103.42 102.99 103.27 99,157 -1.21(-1.16%)
Nov 25, 2015 104.51 104.48 104.48 104.48 40,700 -0.50(-0.48%)
Nov 24, 2015 105.16 105.16 104.87 104.98 7,323 +0.71(+0.68%)
Nov 23, 2015 104.44 104.75 104.20 104.27 22,838 -0.88(-0.84%)
Nov 20, 2015 105.65 105.65 105.06 105.15 15,658 -0.50(-0.48%)
Nov 19, 2015 105.08 106.12 105.08 105.65 34,464 +1.20(+1.15%)
Nov 18, 2015 104.39 104.82 104.24 104.45 40,129 +0.08(+0.08%)
Nov 17, 2015 105.47 105.47 104.18 104.37 43,264 -1.40(-1.32%)
Nov 16, 2015 105.97 106.04 105.60 105.77 26,647 +0.13(+0.12%)
Nov 13, 2015 105.55 105.73 105.55 105.64 18,423 -0.29(-0.27%)
Nov 12, 2015 105.17 106.27 105.04 105.93 27,111 +0.04(+0.04%)
Nov 11, 2015 106.15 106.30 105.88 105.89 9,890 -0.38(-0.36%)
Nov 10, 2015 106.09 106.71 105.93 106.27 14,912 -0.22(-0.21%)
Nov 09, 2015 106.40 106.61 106.29 106.49 12,973 +0.30(+0.28%)
Nov 06, 2015 106.32 106.49 106.10 106.19 38,537 -1.58(-1.47%)
Nov 05, 2015 108.00 108.11 107.75 107.77 7,838 -0.33(-0.31%)
Nov 04, 2015 109.14 109.14 108.06 108.10 14,981 -1.04(-0.95%)
Nov 03, 2015 110.00 110.00 108.86 109.14 27,845 -1.60(-1.44%)
Nov 02, 2015 110.80 111.01 110.68 110.74 11,729 -0.68(-0.61%)
Oct 30, 2015 111.75 111.75 111.32 111.42 9,271 -0.48(-0.43%)
Oct 29, 2015 112.36 112.56 111.90 111.90 11,221 -1.07(-0.95%)
Oct 28, 2015 114.94 115.39 112.55 112.97 40,452 -0.92(-0.81%)
Oct 27, 2015 113.47 114.01 113.47 113.89 11,512 +0.26(+0.23%)
Oct 26, 2015 114.00 114.17 113.60 113.63 17,078 -0.07(-0.06%)
Oct 23, 2015 114.10 114.10 113.31 113.70 18,542 -0.24(-0.21%)
Oct 22, 2015 113.82 114.36 113.70 113.94 11,621 -0.10(-0.09%)
Oct 21, 2015 114.69 114.69 113.79 114.04 11,289 -0.77(-0.67%)
Oct 20, 2015 114.69 115.34 114.67 114.81 49,757 +0.63(+0.55%)
Oct 19, 2015 114.89 114.97 114.18 114.18 39,949 -0.60(-0.52%)
Oct 16, 2015 115.45 115.74 114.78 114.78 19,559 -0.73(-0.63%)
Oct 15, 2015 115.53 116.07 115.22 115.51 68,870 -0.54(-0.47%)
Oct 14, 2015 115.00 116.14 114.63 116.05 51,128 +1.97(+1.73%)
Oct 13, 2015 113.56 114.08 113.56 114.08 17,270 +0.56(+0.49%)
Oct 12, 2015 113.96 113.96 113.32 113.52 67,154 +0.32(+0.28%)
Oct 09, 2015 112.54 113.27 112.54 113.20 30,168 +1.82(+1.63%)
Oct 08, 2015 111.39 112.34 111.30 111.38 11,707 -0.55(-0.49%)
Oct 07, 2015 111.73 112.14 111.73 111.93 34,014 -0.08(-0.07%)
Oct 06, 2015 111.97 112.35 111.84 112.01 52,295 +1.12(+1.01%)
Oct 05, 2015 111.26 111.51 110.69 110.89 39,691 -0.29(-0.26%)
Oct 02, 2015 110.65 111.40 110.65 111.18 20,134 +2.31(+2.12%)
Oct 01, 2015 109.06 109.32 108.76 108.87 14,384 -0.16(-0.15%)
Sep 30, 2015 109.00 109.13 108.62 109.03 33,170 -1.07(-0.97%)
Sep 29, 2015 110.42 110.80 110.10 110.10 37,061 -0.40(-0.36%)
Sep 28, 2015 110.45 110.95 110.41 110.50 57,966 -1.52(-1.36%)
Sep 25, 2015 112.06 112.15 111.73 112.02 24,322 -0.62(-0.55%)
Sep 24, 2015 111.83 112.88 111.83 112.64 22,779 +2.28(+2.07%)
Sep 23, 2015 110.67 110.67 110.36 110.36 25,771 +0.46(+0.42%)
Sep 22, 2015 109.62 110.00 109.60 109.90 11,077 -0.78(-0.70%)
Sep 21, 2015 110.63 110.74 110.56 110.68 16,116 -0.63(-0.57%)
Sep 18, 2015 111.14 111.52 111.03 111.31 33,083 +0.79(+0.71%)
Sep 17, 2015 109.00 110.68 109.00 110.52 28,023 +1.12(+1.02%)
Sep 16, 2015 108.66 109.74 108.66 109.40 24,077 +1.49(+1.38%)
Sep 15, 2015 107.96 108.11 107.84 107.91 5,756 -0.44(-0.41%)
Sep 14, 2015 107.79 108.40 107.79 108.35 10,257 +0.17(+0.16%)
Sep 11, 2015 107.82 108.20 107.46 108.18 13,195 -0.29(-0.27%)
Sep 10, 2015 108.72 108.75 108.36 108.47 22,543 +0.25(+0.23%)
Sep 09, 2015 108.77 108.77 107.65 108.22 23,272 -1.51(-1.38%)
Sep 08, 2015 109.65 110.05 109.55 109.73 23,298 +0.06(+0.05%)
Sep 04, 2015 109.18 109.67 109.67 109.67 20,400 -0.25(-0.23%)
Sep 03, 2015 109.93 110.27 109.73 109.92 15,055 -0.87(-0.79%)
Sep 02, 2015 111.29 111.50 110.68 110.79 13,526 -0.60(-0.54%)
Sep 01, 2015 111.98 111.98 111.19 111.39 33,195 +0.44(+0.40%)
Aug 31, 2015 110.44 111.04 110.23 110.95 19,472 +0.14(+0.13%)
Aug 28, 2015 110.29 111.46 110.29 110.81 67,236 +0.99(+0.90%)
Aug 27, 2015 109.51 110.07 109.33 109.82 49,998 +0.12(+0.11%)
Aug 26, 2015 109.89 110.12 109.25 109.70 41,402 -1.61(-1.44%)
Aug 25, 2015 112.22 112.22 110.90 111.31 30,075 -1.42(-1.26%)
Aug 24, 2015 113.95 114.23 111.73 112.73 155,834 -0.54(-0.48%)
Aug 21, 2015 113.20 113.50 112.38 113.27 66,266 +0.72(+0.64%)
Aug 20, 2015 112.15 112.75 111.93 112.55 33,583 +1.90(+1.72%)
Aug 19, 2015 109.83 110.78 109.81 110.65 51,365 +1.44(+1.32%)
Aug 18, 2015 108.86 109.29 108.43 109.21 35,564 +0.01(+0.01%)
Aug 17, 2015 109.66 109.66 109.13 109.20 12,300 +0.18(+0.17%)
Aug 14, 2015 109.04 109.49 108.68 109.02 11,188 +0.05(+0.05%)
Aug 13, 2015 109.15 109.18 108.85 108.97 23,865 -0.85(-0.77%)
Aug 12, 2015 109.11 110.00 109.11 109.82 29,025 +1.42(+1.31%)
Aug 11, 2015 108.78 108.78 107.92 108.40 23,280 +0.67(+0.62%)
Aug 10, 2015 107.08 108.35 107.03 107.73 20,896 +0.96(+0.90%)
Aug 07, 2015 106.67 107.38 106.67 106.77 24,028 +0.29(+0.27%)
Aug 06, 2015 106.22 106.80 106.19 106.48 23,095 +0.53(+0.50%)
Aug 05, 2015 106.44 106.50 105.88 105.95 17,415 -0.39(-0.37%)
Aug 04, 2015 106.68 106.83 106.09 106.34 26,226 +0.17(+0.16%)
Aug 03, 2015 106.62 106.84 106.11 106.17 23,186 -0.83(-0.78%)
Jul 31, 2015 107.56 107.77 106.96 107.00 24,637 +0.65(+0.61%)
Jul 30, 2015 106.21 107.02 105.95 106.35 17,604 -0.88(-0.82%)
Jul 29, 2015 107.04 107.46 106.63 107.23 14,671 +0.12(+0.11%)
Jul 28, 2015 107.26 107.26 106.97 107.11 8,676 +0.16(+0.15%)
Jul 27, 2015 106.98 107.49 106.77 106.95 35,928 -0.46(-0.43%)
Jul 24, 2015 105.66 107.56 105.66 107.41 24,139 +1.04(+0.98%)
Jul 23, 2015 107.12 107.39 106.35 106.37 19,762 -0.54(-0.51%)
Jul 22, 2015 106.44 107.07 106.32 106.91 25,355 -0.54(-0.50%)
Jul 21, 2015 108.00 108.29 107.38 107.45 28,555 -0.32(-0.30%)
Jul 20, 2015 108.71 108.80 107.68 107.77 72,649 -3.03(-2.73%)
Jul 17, 2015 111.27 111.27 110.53 110.80 26,981 -1.11(-0.99%)
Jul 16, 2015 111.89 112.03 111.83 111.91 19,240 -0.44(-0.39%)
Jul 15, 2015 112.25 112.35 111.78 112.35 11,010 -0.55(-0.49%)
Jul 14, 2015 113.28 113.28 112.80 112.90 18,258 -0.26(-0.23%)
Jul 13, 2015 112.74 113.32 112.58 113.16 11,853 -0.50(-0.44%)
Jul 10, 2015 113.28 113.82 113.25 113.66 19,381 +0.13(+0.11%)
Jul 09, 2015 114.13 114.13 113.39 113.53 13,324 +0.26(+0.23%)
Jul 08, 2015 113.61 113.80 113.27 113.27 27,303 +0.27(+0.24%)
Jul 07, 2015 113.24 113.32 112.24 113.00 46,209 -1.27(-1.11%)
Jul 06, 2015 113.97 114.73 113.91 114.27 24,325 +0.29(+0.25%)
Jul 02, 2015 113.92 113.98 113.98 113.98 19,600 -0.28(-0.25%)
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.