Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 117.16 117.47 116.79 117.47 17,702 -0.62(-0.53%)
Oct 30, 2018 118.20 118.28 118.01 118.09 28,550 -0.53(-0.45%)
Oct 29, 2018 118.75 118.88 118.21 118.62 54,537 -0.45(-0.38%)
Oct 26, 2018 119.19 120.00 118.92 119.07 54,000 +0.35(+0.29%)
Oct 25, 2018 118.80 119.04 118.58 118.72 24,122 -0.34(-0.29%)
Oct 24, 2018 118.60 119.16 118.50 119.06 18,532 +0.30(+0.25%)
Oct 23, 2018 119.57 119.58 118.74 118.76 34,546 +0.72(+0.61%)
Oct 22, 2018 117.90 118.04 117.77 118.04 36,356 -0.31(-0.26%)
Oct 19, 2018 118.56 118.56 117.92 118.35 33,100 +0.12(+0.10%)
Oct 18, 2018 118.14 118.68 118.02 118.23 11,874 +0.17(+0.14%)
Oct 17, 2018 118.26 118.67 118.02 118.06 23,969 -0.16(-0.13%)
Oct 16, 2018 118.81 118.88 118.19 118.22 16,645 -0.07(-0.06%)
Oct 15, 2018 118.42 118.79 118.19 118.29 40,903 +0.75(+0.64%)
Oct 12, 2018 117.90 118.08 117.41 117.54 86,400 -0.46(-0.39%)
Oct 11, 2018 116.49 118.32 116.37 118.00 85,573 +2.80(+2.43%)
Oct 10, 2018 114.74 115.21 114.56 115.20 68,463 +0.30(+0.27%)
Oct 09, 2018 114.62 114.95 114.19 114.90 18,470 +0.14(+0.12%)
Oct 08, 2018 114.51 114.81 114.17 114.76 29,956 -1.37(-1.18%)
Oct 05, 2018 116.11 116.38 115.92 116.13 24,500 +0.35(+0.30%)
Oct 04, 2018 116.11 116.47 115.54 115.78 20,979 +0.08(+0.07%)
Oct 03, 2018 116.17 116.45 115.46 115.70 43,114 -0.46(-0.40%)
Oct 02, 2018 115.99 116.57 115.93 116.16 47,245 +1.33(+1.16%)
Oct 01, 2018 114.74 114.97 114.50 114.83 40,249 -0.23(-0.20%)
Sep 28, 2018 114.42 115.20 114.35 115.06 20,800 +0.72(+0.63%)
Sep 27, 2018 114.37 114.58 114.12 114.34 24,276 -1.01(-0.88%)
Sep 26, 2018 115.38 115.78 114.96 115.35 36,047 -0.61(-0.53%)
Sep 25, 2018 116.03 116.14 115.87 115.96 13,408 +0.22(+0.19%)
Sep 24, 2018 115.96 116.43 115.54 115.74 48,311 -0.02(-0.02%)
Sep 21, 2018 115.15 115.91 115.10 115.76 28,900 -0.81(-0.69%)
Sep 20, 2018 116.50 116.59 116.16 116.57 43,073 +0.43(+0.37%)
Sep 19, 2018 116.21 116.40 116.05 116.14 17,576 +0.45(+0.39%)
Sep 18, 2018 116.08 116.10 115.16 115.69 23,759 -0.19(-0.17%)
Sep 17, 2018 115.88 116.29 115.84 115.88 23,602 +0.60(+0.52%)
Sep 14, 2018 116.06 116.12 115.28 115.28 27,500 -0.76(-0.65%)
Sep 13, 2018 116.99 117.04 115.90 116.04 18,907 -0.36(-0.31%)
Sep 12, 2018 115.39 116.67 115.33 116.40 61,548 +0.90(+0.78%)
Sep 11, 2018 114.92 115.63 114.70 115.50 49,920 +0.08(+0.07%)
Sep 10, 2018 115.52 115.65 115.33 115.42 12,462 -0.09(-0.08%)
Sep 07, 2018 115.51 115.80 115.25 115.51 30,500 -0.34(-0.29%)
Sep 06, 2018 116.17 116.52 115.59 115.85 24,547 +0.28(+0.24%)
Sep 05, 2018 115.59 115.72 115.39 115.57 15,953 +0.40(+0.35%)
Sep 04, 2018 115.00 115.28 114.93 115.17 67,075 -0.63(-0.54%)
Aug 31, 2018 115.80 115.80 115.80 0 -0.14(-0.12%)
Aug 30, 2018 116.26 116.26 115.65 115.94 20,563 -0.55(-0.47%)
Aug 29, 2018 116.43 116.50 116.15 116.49 33,128 +0.47(+0.41%)
Aug 28, 2018 117.04 117.14 115.87 116.02 19,174 -0.85(-0.73%)
Aug 27, 2018 116.36 117.07 116.36 116.87 21,426 +0.47(+0.40%)
Aug 24, 2018 115.53 116.69 115.52 116.40 24,100 +1.94(+1.69%)
Aug 23, 2018 115.00 115.15 114.36 114.46 13,292 -1.10(-0.95%)
Aug 22, 2018 115.65 115.74 115.36 115.56 14,072 +0.31(+0.27%)
Aug 21, 2018 115.02 115.39 114.72 115.25 29,107 +0.33(+0.29%)
Aug 20, 2018 114.65 114.96 114.45 114.92 61,665 +0.55(+0.48%)
Aug 17, 2018 113.91 114.37 113.65 114.37 107,900 +1.00(+0.88%)
Aug 16, 2018 113.63 114.11 113.35 113.37 40,879 -0.03(-0.03%)
Aug 15, 2018 114.39 114.41 113.30 113.40 41,127 -1.94(-1.68%)
Aug 14, 2018 115.54 115.73 115.23 115.34 19,570 +0.06(+0.05%)
Aug 13, 2018 116.01 116.09 115.11 115.28 17,875 -1.69(-1.44%)
Aug 10, 2018 117.10 117.51 116.92 116.97 16,700 -0.08(-0.07%)
Aug 09, 2018 117.24 117.42 117.00 117.05 15,491 -0.15(-0.13%)
Aug 08, 2018 117.03 117.23 116.73 117.20 28,265 +0.31(+0.27%)
Aug 07, 2018 117.20 117.20 116.71 116.89 68,024 +0.30(+0.26%)
Aug 06, 2018 116.83 116.99 116.59 116.59 34,031 -0.63(-0.54%)
Aug 03, 2018 117.33 117.76 117.16 117.22 74,500 +0.41(+0.35%)
Aug 02, 2018 117.49 117.51 116.74 116.81 21,099 -0.65(-0.55%)
Aug 01, 2018 117.83 118.02 117.46 117.46 34,836 -1.06(-0.89%)
Jul 31, 2018 117.73 118.65 117.73 118.52 280,769 +0.98(+0.83%)
Jul 30, 2018 118.10 118.32 117.54 117.54 17,651 -0.60(-0.51%)
Jul 27, 2018 118.17 118.48 118.14 118.14 12,200 +0.01(+0.01%)
Jul 26, 2018 118.59 118.78 118.08 118.13 29,416 -1.12(-0.94%)
Jul 25, 2018 119.12 119.25 118.69 119.25 11,942 +0.90(+0.76%)
Jul 24, 2018 118.43 118.76 118.28 118.35 17,898 +0.07(+0.06%)
Jul 23, 2018 118.68 118.68 118.11 118.28 26,616 -0.80(-0.67%)
Jul 20, 2018 118.68 119.08 118.58 119.08 31,340 +1.13(+0.96%)
Jul 19, 2018 117.51 118.72 117.48 117.95 36,830 -0.66(-0.56%)
Jul 18, 2018 118.33 118.67 118.16 118.61 27,360 -0.21(-0.18%)
Jul 17, 2018 119.04 119.23 118.48 118.82 108,681 -1.59(-1.32%)
Jul 16, 2018 119.89 120.41 119.59 120.41 13,502 +0.47(+0.39%)
Jul 13, 2018 119.95 120.11 119.82 119.94 18,185 -0.54(-0.45%)
Jul 12, 2018 120.43 120.62 120.32 120.48 26,122 +0.48(+0.40%)
Jul 11, 2018 120.85 120.86 120.00 120.00 23,912 -1.31(-1.08%)
Jul 10, 2018 121.24 121.40 121.14 121.31 34,302 -0.25(-0.21%)
Jul 09, 2018 122.13 122.13 121.56 121.56 20,878 +0.06(+0.05%)
Jul 06, 2018 121.50 121.50 121.17 121.50 21,214 +0.01(+0.01%)
Jul 05, 2018 121.34 121.68 121.19 121.49 22,353 +0.36(+0.30%)
Jul 03, 2018 121.13 121.13 121.13 0 +1.32(+1.10%)
Jul 02, 2018 120.55 120.56 119.79 119.81 31,384 -1.16(-0.96%)
Jun 29, 2018 120.80 121.23 120.65 120.97 45,072 +0.27(+0.22%)
Jun 28, 2018 120.97 121.03 120.42 120.70 105,338 -0.25(-0.21%)
Jun 27, 2018 121.32 121.35 120.88 120.95 124,966 -0.71(-0.58%)
Jun 26, 2018 121.68 121.93 121.49 121.66 21,874 -0.63(-0.51%)
Jun 25, 2018 122.38 122.61 122.27 122.29 19,255 -0.47(-0.38%)
Jun 22, 2018 122.62 122.79 122.54 122.76 20,274 +0.30(+0.24%)
Jun 21, 2018 122.29 122.74 122.25 122.46 28,064 -0.20(-0.16%)
Jun 20, 2018 123.33 123.33 122.60 122.66 41,722 -0.61(-0.50%)
Jun 19, 2018 123.16 123.44 123.04 123.27 32,845 -0.10(-0.08%)
Jun 18, 2018 123.74 123.85 123.37 123.37 43,745 -0.62(-0.50%)
Jun 15, 2018 125.86 123.01 123.99 329,435 -1.87(-1.49%)
Jun 14, 2018 126.06 126.24 125.80 125.86 305,422 +0.20(+0.16%)
Jun 13, 2018 125.25 125.73 124.98 125.66 236,105 +0.43(+0.34%)
Jun 12, 2018 125.37 125.58 125.09 125.23 269,471 -0.45(-0.36%)
Jun 11, 2018 125.54 125.84 125.54 125.68 94,050 +0.23(+0.18%)
Jun 08, 2018 125.57 125.57 125.41 125.45 315,122 -0.16(-0.13%)
Jun 07, 2018 125.35 125.61 125.28 125.61 19,837 +0.26(+0.21%)
Jun 06, 2018 125.09 125.35 27,915 -0.00(-0.00%)
Jun 05, 2018 124.98 125.68 124.74 125.35 762,437 +0.51(+0.41%)
Jun 04, 2018 125.30 125.36 124.84 124.84 507,273 -0.12(-0.10%)
Jun 01, 2018 124.91 125.47 124.81 124.97 700,439 -0.83(-0.66%)
May 31, 2018 125.84 126.21 125.60 125.79 288,860 -0.09(-0.07%)
May 30, 2018 125.65 126.01 125.65 125.88 14,729 +0.19(+0.15%)
May 29, 2018 125.31 126.10 125.17 125.69 19,323 -0.04(-0.03%)
May 25, 2018 125.73 125.73 125.73 0 -0.36(-0.29%)
May 24, 2018 125.55 126.35 125.55 126.09 48,022 +1.07(+0.86%)
May 23, 2018 124.63 125.17 124.58 125.02 22,103 +0.12(+0.10%)
May 22, 2018 125.10 125.14 124.82 124.90 15,672 -0.02(-0.02%)
May 21, 2018 124.67 124.97 124.45 124.92 42,655 +0.03(+0.02%)
May 18, 2018 124.40 125.09 124.40 124.89 16,882 +0.49(+0.39%)
May 17, 2018 124.69 124.86 124.40 124.40 15,613 -0.60(-0.48%)
May 16, 2018 124.83 125.02 124.50 125.00 17,851 +0.03(+0.02%)
May 15, 2018 125.30 125.30 124.68 124.97 72,340 -2.02(-1.59%)
May 14, 2018 127.66 127.68 126.97 126.99 19,592 -0.52(-0.41%)
May 11, 2018 128.14 128.14 127.46 127.51 22,449 -0.15(-0.12%)
May 10, 2018 127.77 127.82 127.32 127.66 13,235 +0.84(+0.66%)
May 09, 2018 126.93 127.22 126.77 126.82 15,838 -0.24(-0.19%)
May 08, 2018 126.67 127.44 126.30 127.06 18,218 +0.01(+0.01%)
May 07, 2018 126.86 127.14 126.85 127.05 6,949 +0.00(+0.00%)
May 04, 2018 126.66 127.14 126.57 127.05 14,081 -0.35(-0.27%)
May 03, 2018 127.07 127.40 126.78 127.40 21,666 +1.25(+0.99%)
May 02, 2018 126.33 126.99 126.10 126.15 33,056 +0.35(+0.28%)
May 01, 2018 126.49 126.49 125.80 125.80 55,228 -1.90(-1.49%)
Apr 30, 2018 127.03 127.70 126.74 127.70 36,340 -0.31(-0.24%)
Apr 27, 2018 127.64 128.13 127.64 128.01 22,209 +0.58(+0.46%)
Apr 26, 2018 128.04 128.04 127.24 127.43 21,633 -0.34(-0.27%)
Apr 25, 2018 127.79 128.00 127.64 127.77 25,169 -0.53(-0.41%)
Apr 24, 2018 128.32 128.86 128.22 128.30 28,530 +0.17(+0.13%)
Apr 23, 2018 128.24 128.25 127.88 128.13 98,405 -1.04(-0.81%)
Apr 20, 2018 129.36 129.50 129.14 129.17 27,843 -1.02(-0.78%)
Apr 19, 2018 130.50 130.50 129.72 130.19 21,480 -0.81(-0.62%)
Apr 18, 2018 130.88 131.07 130.40 131.00 27,600 +0.75(+0.58%)
Apr 17, 2018 129.59 130.34 129.59 130.25 16,331 +0.10(+0.08%)
Apr 16, 2018 130.42 130.60 130.15 130.15 16,049 +0.10(+0.08%)
Apr 13, 2018 129.51 130.23 129.51 130.05 72,006 +0.92(+0.71%)
Apr 12, 2018 129.67 129.87 129.05 129.13 83,360 -1.54(-1.18%)
Apr 11, 2018 130.61 132.01 130.36 130.67 82,474 +0.97(+0.75%)
Apr 10, 2018 129.60 129.85 129.28 129.70 19,018 +1.20(+0.93%)
Apr 09, 2018 129.14 129.63 128.50 128.50 17,854 -0.44(-0.34%)
Apr 06, 2018 129.10 129.10 128.75 128.94 26,614 +0.64(+0.50%)
Apr 05, 2018 127.93 128.47 127.93 128.30 61,401 -0.66(-0.51%)
Apr 04, 2018 130.08 130.08 128.91 128.96 22,780 +0.23(+0.18%)
Apr 03, 2018 129.03 129.11 128.58 128.73 76,227 -1.13(-0.87%)
Apr 02, 2018 129.34 130.07 129.05 129.86 63,240 +1.55(+1.21%)
Mar 29, 2018 128.31 128.31 128.31 0 +0.06(+0.05%)
Mar 28, 2018 129.18 129.18 128.06 128.25 36,790 -1.80(-1.38%)
Mar 27, 2018 129.95 130.17 129.67 130.05 37,948 -0.82(-0.63%)
Mar 26, 2018 130.74 131.15 130.71 130.87 327,442 +0.69(+0.53%)
Mar 23, 2018 130.43 130.59 130.03 130.18 38,723 +1.67(+1.30%)
Mar 22, 2018 128.52 128.85 128.29 128.51 10,017 -0.51(-0.40%)
Mar 21, 2018 128.01 129.22 127.57 129.02 21,640 +2.23(+1.76%)
Mar 20, 2018 126.79 127.00 126.50 126.79 21,969 -0.61(-0.48%)
Mar 19, 2018 127.09 127.64 126.89 127.40 45,691 +0.90(+0.71%)
Mar 16, 2018 127.30 127.36 126.50 126.50 30,763 -0.86(-0.68%)
Mar 15, 2018 127.67 127.67 127.30 127.36 14,457 -1.44(-1.12%)
Mar 14, 2018 128.04 128.80 128.00 128.80 22,942 +0.52(+0.41%)
Mar 13, 2018 128.29 128.45 127.68 128.28 16,028 +0.23(+0.18%)
Mar 12, 2018 127.55 128.08 127.40 128.05 23,227 +0.00(+0.00%)
Mar 09, 2018 127.49 128.20 127.33 128.05 11,863 +0.12(+0.09%)
Mar 08, 2018 128.21 128.21 127.69 127.93 12,798 -0.29(-0.23%)
Mar 07, 2018 128.01 128.22 22,162 -1.33(-1.03%)
Mar 06, 2018 128.84 129.55 128.75 129.55 20,419 +1.95(+1.53%)
Mar 05, 2018 127.96 127.96 127.53 127.60 23,624 -0.43(-0.34%)
Mar 02, 2018 128.26 128.26 127.65 128.03 26,306 +0.79(+0.62%)
Mar 01, 2018 126.71 127.72 126.13 127.24 43,113 -0.26(-0.20%)
Feb 28, 2018 127.67 127.97 127.47 127.50 16,008 -0.09(-0.07%)
Feb 27, 2018 128.63 128.64 127.28 127.59 36,974 -0.91(-0.71%)
Feb 26, 2018 129.02 129.10 128.50 128.50 53,747 -0.14(-0.11%)
Feb 23, 2018 128.65 128.74 128.40 128.64 43,659 +0.34(+0.27%)
Feb 22, 2018 128.38 128.88 128.30 128.30 28,474 -0.40(-0.31%)
Feb 21, 2018 128.95 129.23 128.00 128.70 43,440 -0.08(-0.06%)
Feb 20, 2018 130.00 130.00 128.58 128.78 72,785 -1.75(-1.34%)
Feb 16, 2018 130.53 130.53 130.53 0 -0.45(-0.34%)
Feb 15, 2018 131.12 131.21 130.59 130.98 280,137 +0.13(+0.10%)
Feb 14, 2018 129.07 131.14 129.03 130.85 94,033 +2.24(+1.74%)
Feb 13, 2018 128.35 128.69 128.10 128.61 176,301 +0.71(+0.56%)
Feb 12, 2018 127.65 128.33 127.65 127.90 152,564 +0.64(+0.50%)
Feb 09, 2018 127.17 127.64 126.94 127.26 62,280 -0.26(-0.20%)
Feb 08, 2018 127.43 127.86 127.09 127.52 29,639 +0.23(+0.18%)
Feb 07, 2018 128.05 128.30 127.00 127.29 46,693 -0.66(-0.52%)
Feb 06, 2018 129.13 129.13 127.80 127.95 60,312 -1.51(-1.17%)
Feb 05, 2018 129.47 129.82 129.28 129.46 28,912 +0.51(+0.40%)
Feb 02, 2018 129.38 129.41 128.52 128.95 66,468 -1.49(-1.14%)
Feb 01, 2018 129.84 130.75 129.65 130.44 102,242 +0.74(+0.57%)
Jan 31, 2018 129.99 130.42 129.03 129.70 132,691 -0.96(-0.73%)
Jan 30, 2018 130.50 130.66 129.32 130.66 48,177 +0.79(+0.61%)
Jan 29, 2018 130.24 130.24 129.46 129.87 68,494 -0.74(-0.57%)
Jan 26, 2018 130.80 131.06 130.51 130.61 52,702 +0.11(+0.08%)
Jan 25, 2018 131.30 132.10 130.02 130.50 55,315 -0.90(-0.68%)
Jan 24, 2018 130.79 131.87 130.79 131.40 65,537 +1.79(+1.38%)
Jan 23, 2018 129.17 129.89 128.99 129.61 25,707 +0.41(+0.32%)
Jan 22, 2018 128.99 129.26 128.88 129.20 33,173 +0.24(+0.19%)
Jan 19, 2018 129.17 129.23 128.96 128.96 40,724 +0.06(+0.05%)
Jan 18, 2018 128.56 128.99 128.34 128.90 33,944 +0.23(+0.18%)
Jan 17, 2018 129.37 129.75 128.49 128.67 26,576 -1.01(-0.78%)
Jan 16, 2018 129.44 129.74 128.94 129.68 63,122 +0.17(+0.13%)
Jan 12, 2018 129.51 129.51 129.51 0 +1.63(+1.27%)
Jan 11, 2018 127.88 128.12 127.87 127.88 62,186 +0.34(+0.27%)
Jan 10, 2018 127.80 127.44 127.54 114,155 -0.16(-0.13%)
Jan 09, 2018 127.12 127.70 126.80 127.70 38,220 -0.08(-0.06%)
Jan 08, 2018 127.75 127.78 127.46 127.78 28,037 -0.01(-0.01%)
Jan 05, 2018 127.43 127.96 127.33 127.79 20,090 -0.15(-0.12%)
Jan 04, 2018 127.40 128.32 127.27 127.94 35,528 +0.65(+0.51%)
Jan 03, 2018 127.68 127.68 126.55 127.29 61,687 -0.32(-0.25%)
Jan 02, 2018 127.22 127.63 126.92 127.61 64,407 +1.48(+1.17%)
Dec 29, 2017 126.13 126.13 126.13 0 +1.11(+0.89%)
Dec 28, 2017 125.11 125.37 125.02 125.02 29,742 +0.33(+0.26%)
Dec 27, 2017 124.62 124.80 124.44 124.69 19,208 +0.49(+0.39%)
Dec 26, 2017 123.92 124.24 123.92 124.20 17,344 +0.87(+0.71%)
Dec 22, 2017 123.09 123.50 123.02 123.33 17,367 +1.33(+1.09%)
Dec 21, 2017 122.48 122.86 122.00 122.00 16,188 -0.51(-0.42%)
Dec 20, 2017 122.25 122.73 122.22 122.51 28,359 +0.30(+0.25%)
Dec 19, 2017 121.99 122.26 121.95 122.21 24,879 +0.07(+0.06%)
Dec 18, 2017 121.85 122.38 121.85 122.14 113,525 +0.55(+0.45%)
Dec 15, 2017 121.96 121.96 121.40 121.59 106,663 +0.26(+0.21%)
Dec 14, 2017 121.41 121.68 121.12 121.33 29,815 -0.22(-0.18%)
Dec 13, 2017 120.57 121.69 120.36 121.55 37,652 +1.06(+0.88%)
Dec 12, 2017 120.01 120.49 119.76 120.49 27,495 +0.15(+0.12%)
Dec 11, 2017 120.33 120.89 120.23 120.34 20,193 -0.50(-0.41%)
Dec 08, 2017 121.03 121.24 120.72 120.84 31,422 -0.14(-0.12%)
Dec 07, 2017 121.29 121.53 120.48 120.98 47,036 -2.52(-2.04%)
Dec 06, 2017 122.41 123.50 122.29 123.50 24,751 +0.80(+0.65%)
Dec 05, 2017 122.86 123.11 122.19 122.70 35,975 -0.90(-0.73%)
Dec 04, 2017 123.57 123.60 123.31 123.60 20,156 -0.40(-0.32%)
Dec 01, 2017 123.39 124.53 123.15 124.00 61,276 +0.07(+0.06%)
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%)
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.