Skip to main content

Physical Gold ETF (NY: SGOL )

17.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.00 17.02 16.95 16.98 785,900 -0.06(-0.35%)
Apr 29, 2021 16.99 17.05 16.88 17.04 815,915 -0.07(-0.41%)
Apr 28, 2021 17.00 17.12 16.98 17.11 873,955 +0.04(+0.23%)
Apr 27, 2021 17.12 17.14 17.05 17.07 1,300,119 -0.03(-0.18%)
Apr 26, 2021 17.10 17.11 17.03 17.10 739,656 +0.03(+0.18%)
Apr 23, 2021 17.17 17.18 17.00 17.07 1,191,700 -0.07(-0.41%)
Apr 22, 2021 17.13 17.18 17.07 17.14 694,517 -0.09(-0.52%)
Apr 21, 2021 17.15 17.26 17.14 17.23 1,090,550 +0.16(+0.94%)
Apr 20, 2021 16.99 17.11 16.99 17.07 874,636 +0.06(+0.35%)
Apr 19, 2021 17.02 17.07 17.00 17.01 1,088,782 -0.06(-0.35%)
Apr 16, 2021 17.04 17.11 17.02 17.07 817,000 +0.12(+0.71%)
Apr 15, 2021 16.82 17.00 16.82 16.95 1,006,006 +0.27(+1.62%)
Apr 14, 2021 16.69 16.72 16.64 16.68 1,065,851 -0.07(-0.42%)
Apr 13, 2021 16.74 16.80 16.72 16.75 957,355 +0.11(+0.66%)
Apr 12, 2021 16.69 16.70 16.59 16.64 780,449 -0.11(-0.66%)
Apr 09, 2021 16.70 16.78 16.66 16.75 1,044,200 -0.12(-0.71%)
Apr 08, 2021 16.83 16.90 16.83 16.87 1,854,647 +0.19(+1.14%)
Apr 07, 2021 16.69 16.74 16.67 16.68 712,483 -0.06(-0.36%)
Apr 06, 2021 16.69 16.77 16.69 16.74 1,277,355 +0.15(+0.90%)
Apr 05, 2021 16.57 16.65 16.55 16.59 1,149,697 -0.03(-0.18%)
Apr 01, 2021 16.56 16.62 16.54 16.62 1,339,400 +0.22(+1.34%)
Mar 31, 2021 16.20 16.48 16.20 16.40 2,052,802 +0.24(+1.49%)
Mar 30, 2021 16.20 16.22 16.15 16.16 963,419 -0.28(-1.70%)
Mar 29, 2021 16.56 16.56 16.39 16.44 1,489,460 -0.19(-1.14%)
Mar 26, 2021 16.59 16.69 16.58 16.63 983,700 +0.04(+0.24%)
Mar 25, 2021 16.71 16.77 16.54 16.59 1,440,971 -0.06(-0.36%)
Mar 24, 2021 16.63 16.70 16.61 16.65 942,572 +0.06(+0.36%)
Mar 23, 2021 16.67 16.67 16.57 16.59 1,191,596 -0.11(-0.66%)
Mar 22, 2021 16.65 16.73 16.62 16.70 957,282 -0.05(-0.30%)
Mar 19, 2021 16.67 16.76 16.66 16.75 1,960,800 +0.07(+0.42%)
Mar 18, 2021 16.53 16.70 16.52 16.68 1,868,648 -0.08(-0.48%)
Mar 17, 2021 16.64 16.83 16.56 16.76 2,452,110 +0.12(+0.72%)
Mar 16, 2021 16.64 16.73 16.60 16.64 1,692,143 +0.01(+0.06%)
Mar 15, 2021 16.63 16.67 16.55 16.63 957,300 +0.08(+0.48%)
Mar 12, 2021 16.36 16.58 16.34 16.55 1,889,900 +0.00(+0.00%)
Mar 11, 2021 16.55 16.61 16.52 16.55 2,801,137 -0.02(-0.12%)
Mar 10, 2021 16.52 16.59 16.47 16.57 4,681,909 +0.08(+0.49%)
Mar 09, 2021 16.47 16.54 16.45 16.49 1,633,495 +0.34(+2.11%)
Mar 08, 2021 16.27 16.27 16.11 16.15 1,624,183 -0.16(-0.98%)
Mar 05, 2021 16.36 16.39 16.25 16.31 1,388,900 +0.00(+0.00%)
Mar 04, 2021 16.46 16.55 16.24 16.31 3,116,571 -0.17(-1.03%)
Mar 03, 2021 16.46 16.58 16.35 16.48 4,464,803 -0.16(-0.96%)
Mar 02, 2021 16.61 16.70 16.53 16.64 2,742,457 +0.09(+0.54%)
Mar 01, 2021 16.70 16.74 16.52 16.55 1,703,784 -0.05(-0.30%)
Feb 26, 2021 16.91 16.93 16.50 16.60 3,622,600 -0.41(-2.41%)
Feb 25, 2021 17.12 17.18 16.96 17.01 2,909,592 -0.31(-1.79%)
Feb 24, 2021 17.19 17.34 17.13 17.32 1,397,900 -0.03(-0.17%)
Feb 23, 2021 17.38 17.40 17.26 17.35 1,298,310 -0.03(-0.17%)
Feb 22, 2021 17.27 17.42 17.25 17.38 1,929,796 +0.25(+1.46%)
Feb 19, 2021 17.10 17.21 17.08 17.13 2,091,800 +0.07(+0.41%)
Feb 18, 2021 17.11 17.15 16.99 17.06 1,986,028 +0.01(+0.06%)
Feb 17, 2021 17.12 17.16 17.00 17.05 1,881,521 -0.19(-1.10%)
Feb 16, 2021 17.23 17.43 17.19 17.24 1,905,929 -0.26(-1.49%)
Feb 12, 2021 17.46 17.59 17.41 17.50 940,000 -0.04(-0.23%)
Feb 11, 2021 17.70 17.73 17.50 17.54 1,579,044 -0.16(-0.90%)
Feb 10, 2021 17.74 17.76 17.63 17.70 1,467,201 +0.07(+0.40%)
Feb 09, 2021 17.68 17.73 17.60 17.63 1,437,761 +0.05(+0.28%)
Feb 08, 2021 17.62 17.67 17.58 17.58 1,312,653 +0.17(+0.98%)
Feb 05, 2021 17.32 17.45 17.29 17.41 1,100,600 +0.17(+0.99%)
Feb 04, 2021 17.26 17.26 17.15 17.24 2,359,562 -0.38(-2.16%)
Feb 03, 2021 17.67 17.69 17.58 17.62 906,529 -0.03(-0.17%)
Feb 02, 2021 17.68 17.69 17.58 17.65 1,499,042 -0.20(-1.12%)
Feb 01, 2021 17.95 17.96 17.84 17.85 1,864,559 +0.15(+0.85%)
Jan 29, 2021 17.93 17.95 17.70 17.70 1,307,700 -0.01(-0.06%)
Jan 28, 2021 17.86 17.91 17.64 17.71 1,453,662 +0.02(+0.11%)
Jan 27, 2021 17.72 17.78 17.61 17.69 4,471,217 -0.11(-0.62%)
Jan 26, 2021 17.84 17.86 17.78 17.80 725,599 -0.04(-0.22%)
Jan 25, 2021 17.91 17.94 17.76 17.84 1,560,497 +0.01(+0.06%)
Jan 22, 2021 17.71 17.86 17.67 17.83 2,387,800 -0.14(-0.78%)
Jan 21, 2021 17.96 17.99 17.89 17.97 867,447 -0.01(-0.06%)
Jan 20, 2021 17.87 17.99 17.82 17.98 976,190 +0.30(+1.70%)
Jan 19, 2021 17.70 17.72 17.62 17.68 984,601 +0.13(+0.74%)
Jan 15, 2021 17.72 17.73 17.52 17.55 1,592,700 -0.20(-1.13%)
Jan 14, 2021 17.77 17.85 17.70 17.75 1,548,673 -0.01(-0.06%)
Jan 13, 2021 17.81 17.88 17.74 17.76 1,126,335 -0.08(-0.45%)
Jan 12, 2021 17.75 17.85 17.66 17.84 1,595,432 +0.10(+0.56%)
Jan 11, 2021 17.64 17.80 17.63 17.74 1,330,503 -0.03(-0.17%)
Jan 08, 2021 18.14 18.14 17.58 17.77 2,683,100 -0.62(-3.37%)
Jan 07, 2021 18.42 18.44 18.33 18.39 1,300,263 -0.06(-0.33%)
Jan 06, 2021 18.61 18.61 18.27 18.45 4,000,709 -0.28(-1.49%)
Jan 05, 2021 18.74 18.78 18.64 18.73 1,371,023 +0.04(+0.21%)
Jan 04, 2021 18.65 18.69 18.55 18.69 1,963,202 +0.41(+2.24%)
Dec 31, 2020 18.28 18.28 18.28 1,808,481 +0.08(+0.44%)
Dec 30, 2020 18.09 18.21 18.08 18.20 1,808,481 +0.14(+0.78%)
Dec 29, 2020 18.06 18.13 18.00 18.06 2,292,793 +0.05(+0.28%)
Dec 28, 2020 18.16 18.23 18.00 18.01 1,261,349 -0.06(-0.33%)
Dec 24, 2020 18.00 18.07 17.99 18.07 703,800 +0.06(+0.33%)
Dec 23, 2020 17.96 18.05 17.94 18.01 1,089,494 +0.12(+0.67%)
Dec 22, 2020 18.07 18.07 17.86 17.89 1,116,921 -0.14(-0.78%)
Dec 21, 2020 18.07 18.13 18.01 18.03 1,260,151 -0.06(-0.33%)
Dec 18, 2020 18.11 18.14 18.05 18.09 790,900 -0.03(-0.17%)
Dec 17, 2020 18.15 18.23 18.10 18.12 731,524 +0.20(+1.12%)
Dec 16, 2020 17.84 17.93 17.73 17.92 992,433 +0.09(+0.50%)
Dec 15, 2020 17.78 17.83 17.74 17.83 1,558,864 +0.26(+1.48%)
Dec 14, 2020 17.61 17.68 17.52 17.57 1,533,565 -0.11(-0.62%)
Dec 11, 2020 17.66 17.76 17.64 17.68 1,003,600 +0.04(+0.23%)
Dec 10, 2020 17.72 17.79 17.59 17.64 1,106,392 -0.04(-0.23%)
Dec 09, 2020 17.81 17.83 17.55 17.68 1,538,378 -0.30(-1.67%)
Dec 08, 2020 17.99 18.03 17.90 17.98 1,267,646 +0.07(+0.39%)
Dec 07, 2020 17.68 17.96 17.68 17.91 1,368,831 +0.25(+1.42%)
Dec 04, 2020 17.70 17.75 17.58 17.66 1,102,500 -0.04(-0.23%)
Dec 03, 2020 17.70 17.71 17.53 17.70 974,502 +0.12(+0.68%)
Dec 02, 2020 17.48 17.60 17.44 17.58 3,241,335 +0.13(+0.74%)
Dec 01, 2020 17.38 17.47 17.35 17.45 1,737,805 +0.37(+2.17%)
Nov 30, 2020 17.07 17.15 17.01 17.08 1,804,786 -0.10(-0.58%)
Nov 27, 2020 17.11 17.20 17.09 17.18 969,000 -0.18(-1.04%)
Nov 25, 2020 17.41 17.47 17.34 17.36 1,811,400 -0.01(-0.06%)
Nov 24, 2020 17.34 17.38 17.30 17.37 2,718,157 -0.29(-1.64%)
Nov 23, 2020 17.95 17.96 17.60 17.66 2,438,216 -0.35(-1.94%)
Nov 20, 2020 18.04 18.07 17.99 18.01 639,500 +0.07(+0.39%)
Nov 19, 2020 17.85 17.95 17.84 17.94 1,056,067 -0.05(-0.28%)
Nov 18, 2020 18.05 18.12 17.97 17.99 1,031,780 -0.09(-0.50%)
Nov 17, 2020 18.15 18.18 18.05 18.08 1,394,371 -0.06(-0.33%)
Nov 16, 2020 18.15 18.23 18.12 18.14 1,305,644 -0.02(-0.11%)
Nov 13, 2020 18.19 18.21 18.12 18.16 1,273,500 +0.14(+0.78%)
Nov 12, 2020 18.03 18.11 18.02 18.02 984,555 +0.09(+0.50%)
Nov 11, 2020 17.89 17.96 17.88 17.93 1,093,144 -0.07(-0.39%)
Nov 10, 2020 18.10 18.13 18.00 18.00 1,370,820 +0.05(+0.28%)
Nov 09, 2020 18.07 18.08 17.79 17.95 4,044,283 -0.81(-4.32%)
Nov 06, 2020 18.79 18.80 18.66 18.76 1,190,000 +0.02(+0.11%)
Nov 05, 2020 18.54 18.78 18.54 18.74 2,065,572 +0.44(+2.40%)
Nov 04, 2020 18.34 18.36 18.20 18.30 1,785,171 -0.03(-0.16%)
Nov 03, 2020 18.32 18.37 18.27 18.33 989,350 +0.11(+0.60%)
Nov 02, 2020 18.19 18.23 18.15 18.22 1,175,855 +0.17(+0.94%)
Oct 30, 2020 18.14 18.17 18.02 18.05 1,113,400 +0.07(+0.39%)
Oct 29, 2020 17.93 18.04 17.91 17.98 1,002,042 -0.06(-0.33%)
Oct 28, 2020 18.08 18.12 17.98 18.04 1,555,868 -0.31(-1.69%)
Oct 27, 2020 18.31 18.38 18.29 18.35 1,166,428 +0.05(+0.27%)
Oct 26, 2020 18.32 18.35 18.26 18.30 673,241 -0.01(-0.05%)
Oct 23, 2020 18.36 18.36 18.21 18.31 735,000 -0.01(-0.05%)
Oct 22, 2020 18.33 18.33 18.21 18.32 1,238,070 -0.19(-1.03%)
Oct 21, 2020 18.49 18.57 18.46 18.51 864,030 +0.15(+0.82%)
Oct 20, 2020 18.30 18.40 18.24 18.36 1,088,146 +0.09(+0.49%)
Oct 19, 2020 18.37 18.38 18.27 18.27 1,412,140 +0.02(+0.11%)
Oct 16, 2020 18.36 18.37 18.25 18.25 1,209,000 -0.08(-0.44%)
Oct 15, 2020 18.19 18.35 18.19 18.33 1,395,017 +0.08(+0.44%)
Oct 14, 2020 18.34 18.39 18.25 18.25 3,288,520 +0.04(+0.22%)
Oct 13, 2020 18.30 18.30 18.14 18.21 2,614,661 -0.29(-1.57%)
Oct 12, 2020 18.50 18.52 18.46 18.50 846,672 -0.04(-0.22%)
Oct 09, 2020 18.45 18.56 18.43 18.54 1,189,500 +0.33(+1.81%)
Oct 08, 2020 18.25 18.28 18.10 18.21 1,301,924 +0.07(+0.39%)
Oct 07, 2020 18.14 18.17 18.07 18.14 2,421,533 -0.02(-0.11%)
Oct 06, 2020 18.45 18.47 18.14 18.16 5,920,598 -0.22(-1.20%)
Oct 05, 2020 18.34 18.45 18.33 18.38 1,335,353 +0.09(+0.49%)
Oct 02, 2020 18.31 18.36 18.25 18.29 4,749,100 -0.02(-0.11%)
Oct 01, 2020 18.31 18.39 18.24 18.31 2,337,434 +0.16(+0.88%)
Sep 30, 2020 18.21 18.29 18.09 18.15 1,232,053 -0.10(-0.55%)
Sep 29, 2020 18.16 18.26 18.13 18.25 1,295,972 +0.15(+0.83%)
Sep 28, 2020 18.01 18.11 17.94 18.10 1,161,181 +0.19(+1.06%)
Sep 25, 2020 17.87 17.95 17.82 17.91 1,220,300 -0.06(-0.33%)
Sep 24, 2020 17.85 18.05 17.80 17.97 2,831,369 +0.06(+0.34%)
Sep 23, 2020 18.13 18.16 17.84 17.91 2,915,039 -0.39(-2.13%)
Sep 22, 2020 18.39 18.43 18.25 18.30 1,791,893 -0.07(-0.38%)
Sep 21, 2020 18.42 18.47 18.10 18.37 3,076,429 -0.38(-2.03%)
Sep 18, 2020 18.75 18.85 18.71 18.75 1,248,300 +0.02(+0.11%)
Sep 17, 2020 18.64 18.75 18.59 18.73 1,183,747 -0.11(-0.58%)
Sep 16, 2020 18.95 18.95 18.78 18.84 1,610,806 +0.05(+0.27%)
Sep 15, 2020 18.89 18.91 18.73 18.79 1,222,592 -0.04(-0.21%)
Sep 14, 2020 18.80 18.88 18.79 18.83 1,149,118 +0.14(+0.75%)
Sep 11, 2020 18.76 18.80 18.65 18.69 904,900 +0.01(+0.05%)
Sep 10, 2020 18.88 18.91 18.67 18.68 1,490,734 -0.07(-0.37%)
Sep 09, 2020 18.69 18.76 18.66 18.75 1,401,828 +0.19(+1.02%)
Sep 08, 2020 18.38 18.66 18.34 18.56 2,270,434 -0.06(-0.32%)
Sep 04, 2020 18.54 18.64 18.44 18.62 2,121,200 +0.08(+0.43%)
Sep 03, 2020 18.67 18.72 18.48 18.54 2,483,062 -0.15(-0.80%)
Sep 02, 2020 18.82 18.83 18.58 18.69 4,251,829 -0.26(-1.37%)
Sep 01, 2020 19.16 19.16 18.88 18.95 2,923,529 +0.01(+0.05%)
Aug 31, 2020 18.93 19.00 18.87 18.94 2,160,859 +0.05(+0.26%)
Aug 28, 2020 18.85 18.98 18.78 18.89 2,038,600 +0.33(+1.78%)
Aug 27, 2020 18.95 18.96 18.37 18.56 5,713,286 -0.22(-1.17%)
Aug 26, 2020 18.47 18.80 18.45 18.78 4,416,841 +0.23(+1.24%)
Aug 25, 2020 18.53 18.56 18.41 18.55 2,454,046 +0.02(+0.11%)
Aug 24, 2020 18.73 18.73 18.50 18.53 3,046,103 -0.11(-0.59%)
Aug 21, 2020 18.66 18.71 18.49 18.64 3,688,600 -0.13(-0.69%)
Aug 20, 2020 18.56 18.81 18.53 18.77 3,443,854 +0.10(+0.54%)
Aug 19, 2020 19.16 19.20 18.61 18.67 6,831,812 -0.60(-3.11%)
Aug 18, 2020 19.36 19.39 19.02 19.27 4,213,747 +0.18(+0.94%)
Aug 17, 2020 18.92 19.15 18.91 19.09 2,621,985 +0.39(+2.09%)
Aug 14, 2020 18.78 18.80 18.59 18.70 4,064,400 -0.07(-0.37%)
Aug 13, 2020 18.60 18.91 18.58 18.77 5,603,725 +0.41(+2.23%)
Aug 12, 2020 18.70 18.75 18.34 18.36 7,810,384 -0.08(-0.43%)
Aug 11, 2020 18.79 18.84 18.37 18.44 10,197,310 -1.04(-5.34%)
Aug 10, 2020 19.59 19.72 19.43 19.48 3,878,000 -0.05(-0.26%)
Aug 07, 2020 19.74 19.75 19.39 19.53 5,941,400 -0.32(-1.61%)
Aug 06, 2020 19.82 19.91 19.72 19.85 5,669,566 +0.23(+1.17%)
Aug 05, 2020 19.63 19.78 19.52 19.62 7,515,109 +0.20(+1.03%)
Aug 04, 2020 19.01 19.42 18.97 19.42 3,670,444 +0.42(+2.21%)
Aug 03, 2020 18.95 19.03 18.85 19.00 2,623,056 +0.01(+0.05%)
Jul 31, 2020 18.90 19.02 18.86 18.99 3,037,600 +0.17(+0.90%)
Jul 30, 2020 18.79 18.88 18.65 18.82 3,083,075 -0.13(-0.69%)
Jul 29, 2020 18.85 19.05 18.68 18.95 3,842,313 +0.13(+0.69%)
Jul 28, 2020 18.65 18.87 18.58 18.82 3,151,157 +0.16(+0.86%)
Jul 27, 2020 18.63 18.72 18.59 18.66 3,126,125 +0.36(+1.97%)
Jul 24, 2020 18.35 18.35 18.26 18.30 1,835,700 +0.16(+0.88%)
Jul 23, 2020 18.05 18.27 17.99 18.14 4,086,011 +0.15(+0.83%)
Jul 22, 2020 17.82 18.00 17.79 17.99 1,623,597 +0.28(+1.58%)
Jul 21, 2020 17.67 17.74 17.64 17.71 1,876,496 +0.20(+1.14%)
Jul 20, 2020 17.50 17.53 17.44 17.51 1,053,429 +0.08(+0.46%)
Jul 17, 2020 17.42 17.43 17.37 17.43 858,900 +0.15(+0.87%)
Jul 16, 2020 17.41 17.41 17.27 17.28 1,171,858 -0.15(-0.86%)
Jul 15, 2020 17.38 17.45 17.34 17.43 1,276,272 +0.00(+0.00%)
Jul 14, 2020 17.31 17.43 17.29 17.43 1,537,863 +0.10(+0.58%)
Jul 13, 2020 17.40 17.45 17.32 17.33 1,417,381 +0.01(+0.06%)
Jul 10, 2020 17.42 17.42 17.26 17.32 1,043,900 -0.05(-0.29%)
Jul 09, 2020 17.44 17.47 17.28 17.37 1,469,949 -0.06(-0.34%)
Jul 08, 2020 17.45 17.49 17.38 17.43 1,646,817 +0.13(+0.75%)
Jul 07, 2020 17.15 17.30 17.14 17.30 1,357,106 +0.11(+0.64%)
Jul 06, 2020 17.19 17.20 17.12 17.19 1,022,814 +0.11(+0.64%)
Jul 02, 2020 16.98 17.12 16.98 17.08 1,303,400 +0.03(+0.18%)
Jul 01, 2020 17.10 17.11 16.93 17.05 2,109,323 -0.09(-0.53%)
Jun 30, 2020 17.03 17.19 17.02 17.14 2,005,828 +0.08(+0.47%)
Jun 29, 2020 17.07 17.07 17.01 17.06 1,089,036 +0.02(+0.12%)
Jun 26, 2020 16.89 17.05 16.71 17.04 1,472,800 +0.08(+0.47%)
Jun 25, 2020 16.96 16.98 16.91 16.96 1,053,392 -0.04(-0.24%)
Jun 24, 2020 17.00 17.10 16.94 17.00 1,695,790 -0.03(-0.18%)
Jun 23, 2020 16.97 17.04 16.95 17.03 1,141,391 +0.15(+0.89%)
Jun 22, 2020 16.92 16.97 16.84 16.88 1,447,102 +0.09(+0.54%)
Jun 19, 2020 16.68 16.80 16.66 16.79 1,450,900 +0.18(+1.08%)
Jun 18, 2020 16.59 16.62 16.53 16.61 739,626 -0.02(-0.12%)
Jun 17, 2020 16.60 16.65 16.56 16.63 972,273 +0.03(+0.18%)
Jun 16, 2020 16.58 16.65 16.51 16.60 1,142,787 -0.02(-0.12%)
Jun 15, 2020 16.42 16.65 16.40 16.62 1,404,148 -0.05(-0.30%)
Jun 12, 2020 16.75 16.78 16.64 16.67 1,382,100 +0.05(+0.30%)
Jun 11, 2020 16.75 16.80 16.58 16.62 1,698,994 -0.10(-0.60%)
Jun 10, 2020 16.60 16.75 16.45 16.72 1,277,076 +0.22(+1.33%)
Jun 09, 2020 16.50 16.56 16.45 16.50 1,124,817 +0.16(+0.98%)
Jun 08, 2020 16.26 16.37 16.23 16.34 1,345,558 +0.17(+1.05%)
Jun 05, 2020 16.25 16.25 16.08 16.17 1,828,100 -0.35(-2.12%)
Jun 04, 2020 16.49 16.56 16.37 16.52 901,002 +0.19(+1.16%)
Jun 03, 2020 16.41 16.47 16.26 16.33 1,893,363 -0.30(-1.80%)
Jun 02, 2020 16.80 16.80 16.58 16.63 998,551 -0.13(-0.78%)
Jun 01, 2020 16.70 16.76 16.62 16.76 1,593,070 +0.08(+0.48%)
May 29, 2020 16.62 16.72 16.61 16.68 1,460,600 +0.14(+0.85%)
May 28, 2020 16.63 16.63 16.47 16.54 1,291,180 +0.04(+0.24%)
May 27, 2020 16.32 16.51 16.30 16.50 2,089,531 +0.02(+0.12%)
May 26, 2020 16.68 16.69 16.45 16.48 1,910,428 -0.23(-1.38%)
May 22, 2020 16.68 16.73 16.66 16.71 1,130,600 +0.10(+0.60%)
May 21, 2020 16.76 16.76 16.53 16.61 1,254,264 -0.23(-1.37%)
May 20, 2020 16.84 16.88 16.77 16.84 1,187,866 +0.04(+0.24%)
May 19, 2020 16.77 16.83 16.68 16.80 1,187,156 +0.13(+0.78%)
May 18, 2020 16.87 16.87 16.63 16.67 1,242,260 -0.12(-0.71%)
May 15, 2020 16.83 16.86 16.70 16.79 1,884,800 +0.10(+0.60%)
May 14, 2020 16.55 16.71 16.52 16.69 2,270,663 +0.16(+0.97%)
May 13, 2020 16.50 16.54 16.43 16.53 1,813,845 +0.14(+0.85%)
May 12, 2020 16.42 16.47 16.34 16.39 1,018,323 +0.07(+0.43%)
May 11, 2020 16.41 16.45 16.28 16.32 1,204,330 -0.10(-0.61%)
May 08, 2020 16.50 16.57 16.38 16.42 1,693,400 -0.11(-0.67%)
May 07, 2020 16.30 16.58 16.30 16.53 1,799,915 +0.25(+1.54%)
May 06, 2020 16.29 16.36 16.19 16.28 1,726,722 -0.18(-1.09%)
May 05, 2020 16.41 16.49 16.31 16.46 4,739,284 +0.04(+0.24%)
May 04, 2020 16.42 16.47 16.36 16.42 1,669,214 +0.05(+0.31%)
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.