Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR GOLD (NY: GLD )

221.03 +0.69 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 143.84 144.88 143.02 143.75 9,642,500 -0.37(-0.26%)
Aug 29, 2019 145.40 145.49 143.28 144.12 14,762,980 -1.04(-0.72%)
Aug 28, 2019 145.39 145.68 144.64 145.16 11,453,905 -0.41(-0.28%)
Aug 27, 2019 144.30 145.68 144.27 145.57 12,855,777 +1.38(+0.96%)
Aug 26, 2019 144.35 144.97 143.91 144.19 12,197,311 +0.02(+0.01%)
Aug 23, 2019 141.84 144.33 141.64 144.17 20,290,500 +2.77(+1.96%)
Aug 22, 2019 141.39 141.90 141.17 141.40 6,847,247 -0.36(-0.25%)
Aug 21, 2019 141.62 142.17 141.46 141.76 8,118,632 -0.45(-0.32%)
Aug 20, 2019 141.77 142.26 141.60 142.21 7,479,077 +1.10(+0.78%)
Aug 19, 2019 141.33 141.79 140.85 141.11 10,555,280 -1.67(-1.17%)
Aug 16, 2019 142.75 143.13 141.80 142.78 12,184,400 -0.92(-0.64%)
Aug 15, 2019 142.96 144.02 142.61 143.70 13,496,696 +0.95(+0.67%)
Aug 14, 2019 142.90 143.75 142.05 142.75 20,667,780 +0.97(+0.68%)
Aug 13, 2019 143.17 143.29 139.35 141.78 29,929,950 -0.85(-0.60%)
Aug 12, 2019 141.67 143.38 141.64 142.63 14,358,056 +1.37(+0.97%)
Aug 09, 2019 141.28 142.03 140.96 141.26 9,485,900 -0.47(-0.33%)
Aug 08, 2019 140.90 142.37 140.71 141.73 13,102,765 +0.71(+0.50%)
Aug 07, 2019 141.28 142.47 140.88 141.02 26,666,360 +2.11(+1.52%)
Aug 06, 2019 138.33 139.03 138.01 138.91 9,460,866 +1.12(+0.81%)
Aug 05, 2019 137.93 138.64 137.05 137.79 17,504,190 +1.90(+1.40%)
Aug 02, 2019 135.39 136.60 135.37 135.89 13,753,200 -0.52(-0.38%)
Aug 01, 2019 132.42 136.43 132.30 136.41 27,709,368 +3.20(+2.40%)
Jul 31, 2019 135.03 135.42 133.02 133.21 18,796,472 -1.77(-1.31%)
Jul 30, 2019 134.76 135.18 134.41 134.98 9,456,033 +0.45(+0.33%)
Jul 29, 2019 134.06 134.73 133.44 134.53 9,161,643 +0.89(+0.67%)
Jul 26, 2019 134.24 134.29 133.59 133.64 6,249,900 +0.22(+0.16%)
Jul 25, 2019 134.24 134.28 133.09 133.42 11,707,739 -0.95(-0.71%)
Jul 24, 2019 134.59 134.84 133.98 134.37 6,715,116 +0.68(+0.51%)
Jul 23, 2019 134.43 134.95 133.56 133.69 9,981,070 -0.76(-0.57%)
Jul 22, 2019 134.56 134.82 134.32 134.45 7,570,596 -0.02(-0.01%)
Jul 19, 2019 135.45 136.03 133.97 134.47 18,079,100 -2.01(-1.47%)
Jul 18, 2019 133.83 136.63 133.61 136.48 18,461,340 +1.90(+1.41%)
Jul 17, 2019 133.00 134.60 132.89 134.58 11,287,667 +2.18(+1.65%)
Jul 16, 2019 133.18 133.30 132.13 132.40 7,964,766 -1.13(-0.85%)
Jul 15, 2019 133.18 133.53 132.80 133.53 4,026,533 +0.00(+0.00%)
Jul 12, 2019 132.89 133.69 132.53 133.53 6,309,400 +0.83(+0.63%)
Jul 11, 2019 133.58 133.70 132.41 132.70 7,534,681 -1.13(-0.84%)
Jul 10, 2019 132.94 133.87 132.35 133.83 13,912,831 +2.08(+1.58%)
Jul 09, 2019 131.43 132.10 131.16 131.75 6,633,050 +0.46(+0.35%)
Jul 08, 2019 132.18 132.34 131.28 131.29 8,028,344 -0.85(-0.64%)
Jul 05, 2019 131.46 132.32 130.81 132.14 11,536,500 -1.49(-1.12%)
Jul 03, 2019 133.61 134.10 133.23 133.63 6,351,500 +0.22(+0.16%)
Jul 02, 2019 131.37 133.63 131.16 133.41 13,255,986 +2.79(+2.14%)
Jul 01, 2019 131.56 131.76 130.55 130.62 13,369,361 -2.58(-1.94%)
Jun 28, 2019 133.05 133.34 132.61 133.20 8,076,900 +0.36(+0.27%)
Jun 27, 2019 132.38 132.97 132.26 132.84 8,367,645 -0.13(-0.10%)
Jun 26, 2019 132.99 133.55 132.41 132.97 12,013,662 -1.23(-0.92%)
Jun 25, 2019 134.90 135.55 133.21 134.20 24,771,278 +0.26(+0.19%)
Jun 24, 2019 132.77 134.04 132.58 133.94 17,847,260 +1.96(+1.49%)
Jun 21, 2019 131.77 132.17 131.07 131.98 15,068,000 +0.87(+0.66%)
Jun 20, 2019 130.41 131.49 130.18 131.11 18,633,348 +3.22(+2.52%)
Jun 19, 2019 126.77 127.99 126.70 127.89 11,654,831 +0.77(+0.61%)
Jun 18, 2019 127.58 127.75 126.39 127.12 10,309,428 +0.64(+0.51%)
Jun 17, 2019 126.70 126.77 126.17 126.48 4,679,795 -0.08(-0.06%)
Jun 14, 2019 127.21 127.63 126.26 126.56 9,226,400 -0.04(-0.03%)
Jun 13, 2019 126.03 126.77 125.96 126.60 5,373,748 +0.77(+0.61%)
Jun 12, 2019 125.60 126.20 125.56 125.83 5,756,028 +0.65(+0.52%)
Jun 11, 2019 124.94 125.40 124.88 125.18 4,757,831 -0.15(-0.12%)
Jun 10, 2019 125.46 125.53 125.07 125.33 5,409,857 -1.26(-1.00%)
Jun 07, 2019 126.79 127.25 126.32 126.59 8,145,800 +0.71(+0.56%)
Jun 06, 2019 125.93 126.45 125.80 125.88 5,551,354 +0.41(+0.33%)
Jun 05, 2019 126.18 126.37 125.24 125.47 7,637,880 +0.32(+0.26%)
Jun 04, 2019 124.88 125.42 124.61 125.15 7,996,503 +0.04(+0.03%)
Jun 03, 2019 124.09 125.34 123.90 125.11 14,173,052 +1.78(+1.44%)
May 31, 2019 122.55 123.40 122.31 123.33 15,367,000 +1.64(+1.35%)
May 30, 2019 120.97 121.69 120.80 121.69 7,756,773 +0.83(+0.69%)
May 29, 2019 121.11 121.26 120.75 120.86 3,508,599 +0.03(+0.02%)
May 28, 2019 120.80 120.84 120.46 120.83 3,987,274 -0.47(-0.39%)
May 24, 2019 121.13 121.31 120.89 121.30 2,154,800 +0.13(+0.11%)
May 23, 2019 120.82 121.52 120.77 121.17 5,914,217 +0.93(+0.77%)
May 22, 2019 120.35 120.50 120.19 120.24 3,741,805 -0.12(-0.10%)
May 21, 2019 120.08 120.36 119.83 120.36 3,845,652 -0.28(-0.23%)
May 20, 2019 120.51 120.74 120.42 120.64 4,345,803 -0.01(-0.01%)
May 17, 2019 121.03 121.06 120.33 120.65 6,589,300 -0.86(-0.71%)
May 16, 2019 122.03 122.07 121.19 121.51 6,349,454 -0.88(-0.72%)
May 15, 2019 122.71 122.77 122.22 122.39 10,298,361 -0.07(-0.06%)
May 14, 2019 122.60 122.66 122.12 122.46 5,556,105 -0.21(-0.17%)
May 13, 2019 122.63 122.85 122.33 122.67 11,130,827 +1.24(+1.02%)
May 10, 2019 121.41 121.73 121.30 121.43 4,586,300 +0.23(+0.19%)
May 09, 2019 120.96 121.62 120.86 121.20 5,015,493 +0.29(+0.24%)
May 08, 2019 121.54 121.54 120.77 120.91 4,178,965 -0.30(-0.25%)
May 07, 2019 121.02 121.42 120.91 121.21 4,010,454 +0.40(+0.33%)
May 06, 2019 120.61 121.12 120.54 120.81 3,479,513 +0.16(+0.13%)
May 03, 2019 120.56 121.08 120.47 120.65 8,414,500 +0.71(+0.59%)
May 02, 2019 119.69 120.11 119.54 119.94 6,759,624 -0.46(-0.38%)
May 01, 2019 121.03 121.55 120.18 120.40 12,331,511 -0.80(-0.66%)
Apr 30, 2019 120.89 121.36 120.85 121.20 4,758,471 +0.37(+0.31%)
Apr 29, 2019 120.88 120.91 120.67 120.83 4,469,721 -0.54(-0.44%)
Apr 26, 2019 121.26 121.67 121.22 121.37 6,022,700 +0.80(+0.66%)
Apr 25, 2019 120.72 121.10 120.50 120.57 4,836,857 +0.10(+0.08%)
Apr 24, 2019 120.06 120.72 120.04 120.47 4,172,969 +0.35(+0.29%)
Apr 23, 2019 119.67 120.20 119.55 120.12 5,574,862 -0.25(-0.21%)
Apr 22, 2019 120.46 120.50 120.27 120.37 2,251,145 +0.00(+0.00%)
Apr 18, 2019 120.24 120.54 120.15 120.37 4,090,400 +0.09(+0.07%)
Apr 17, 2019 120.46 120.51 120.19 120.28 4,693,864 -0.23(-0.19%)
Apr 16, 2019 120.38 120.63 120.19 120.51 10,097,061 -1.09(-0.90%)
Apr 15, 2019 121.20 121.82 121.09 121.60 4,252,737 -0.23(-0.19%)
Apr 12, 2019 121.96 122.31 121.80 121.83 5,272,800 -0.12(-0.10%)
Apr 11, 2019 122.54 122.75 121.79 121.95 11,694,499 -1.58(-1.28%)
Apr 10, 2019 123.22 123.77 123.19 123.53 6,344,024 +0.38(+0.31%)
Apr 09, 2019 123.26 123.35 123.03 123.15 4,622,165 +0.64(+0.52%)
Apr 08, 2019 122.97 123.02 122.40 122.51 4,270,934 +0.53(+0.43%)
Apr 05, 2019 121.88 122.13 121.66 121.98 5,114,400 -0.13(-0.11%)
Apr 04, 2019 121.10 122.24 120.96 122.11 7,508,759 +0.31(+0.25%)
Apr 03, 2019 121.73 122.01 121.68 121.80 6,152,549 -0.18(-0.15%)
Apr 02, 2019 121.72 122.01 121.68 121.98 4,474,952 +0.45(+0.37%)
Apr 01, 2019 122.40 122.43 121.46 121.53 13,547,512 -0.48(-0.39%)
Mar 29, 2019 122.64 122.75 122.01 122.01 7,094,200 +0.11(+0.09%)
Mar 28, 2019 122.28 122.36 121.71 121.90 11,877,737 -1.75(-1.42%)
Mar 27, 2019 124.35 124.38 123.56 123.65 6,589,111 -0.65(-0.52%)
Mar 26, 2019 124.48 124.51 124.07 124.30 5,056,224 -0.62(-0.50%)
Mar 25, 2019 124.56 125.11 124.48 124.92 7,285,716 +0.95(+0.77%)
Mar 22, 2019 123.93 124.22 123.73 123.97 5,874,000 +0.29(+0.23%)
Mar 21, 2019 124.36 124.37 123.11 123.68 7,739,760 -0.50(-0.40%)
Mar 20, 2019 123.66 124.42 122.65 124.18 11,303,273 +0.80(+0.65%)
Mar 19, 2019 123.72 123.79 123.34 123.38 6,558,679 +0.34(+0.28%)
Mar 18, 2019 123.30 123.40 122.89 123.04 7,782,555 +0.07(+0.06%)
Mar 15, 2019 123.06 123.40 122.91 122.97 9,412,000 +0.56(+0.46%)
Mar 14, 2019 122.33 122.54 122.12 122.41 6,778,443 -1.43(-1.15%)
Mar 13, 2019 123.56 123.88 123.43 123.84 7,377,297 +0.86(+0.70%)
Mar 12, 2019 122.54 123.03 122.40 122.98 6,289,209 +0.74(+0.61%)
Mar 11, 2019 122.52 122.54 121.92 122.24 6,708,529 -0.60(-0.49%)
Mar 08, 2019 122.70 122.89 122.37 122.84 10,427,700 +1.33(+1.09%)
Mar 07, 2019 121.27 121.71 121.18 121.51 6,087,268 -0.10(-0.08%)
Mar 06, 2019 121.43 121.64 121.26 121.61 4,815,883 -0.11(-0.09%)
Mar 05, 2019 121.38 121.73 121.03 121.72 7,118,348 +0.16(+0.13%)
Mar 04, 2019 121.56 121.85 121.18 121.56 10,270,321 -0.32(-0.26%)
Mar 01, 2019 123.48 123.96 121.87 121.88 16,411,700 -2.11(-1.70%)
Feb 28, 2019 124.71 124.71 123.98 123.99 7,810,430 -0.70(-0.56%)
Feb 27, 2019 125.17 125.23 124.40 124.69 7,926,646 -0.89(-0.71%)
Feb 26, 2019 125.33 125.62 125.05 125.58 5,153,432 +0.21(+0.17%)
Feb 25, 2019 125.78 125.90 125.23 125.37 4,882,390 -0.13(-0.10%)
Feb 22, 2019 125.53 125.95 125.39 125.50 5,439,300 +0.45(+0.36%)
Feb 21, 2019 126.15 126.22 125.05 125.05 8,624,016 -1.43(-1.13%)
Feb 20, 2019 127.00 127.21 126.31 126.48 8,885,409 -0.22(-0.17%)
Feb 19, 2019 125.98 126.79 125.93 126.70 15,612,485 +1.90(+1.52%)
Feb 15, 2019 124.59 125.00 124.18 124.80 12,190,100 +0.74(+0.60%)
Feb 14, 2019 123.84 124.20 123.53 124.06 6,274,967 +0.69(+0.56%)
Feb 13, 2019 123.84 124.55 123.31 123.37 7,621,709 -0.49(-0.40%)
Feb 12, 2019 123.96 124.03 123.61 123.86 4,270,449 +0.26(+0.21%)
Feb 11, 2019 123.19 123.82 123.19 123.60 4,821,792 -0.61(-0.49%)
Feb 08, 2019 124.05 124.33 123.98 124.21 4,235,200 +0.47(+0.38%)
Feb 07, 2019 123.80 123.95 123.44 123.74 5,934,989 +0.30(+0.24%)
Feb 06, 2019 124.16 124.19 123.40 123.44 6,594,637 -0.84(-0.68%)
Feb 05, 2019 124.29 124.42 124.05 124.28 6,291,227 +0.32(+0.26%)
Feb 04, 2019 123.99 124.29 123.82 123.96 6,878,901 -0.54(-0.43%)
Feb 01, 2019 124.89 125.05 124.37 124.50 12,485,400 -0.25(-0.20%)
Jan 31, 2019 125.18 125.23 124.62 124.75 10,208,416 +0.06(+0.05%)
Jan 30, 2019 123.91 125.07 123.70 124.69 12,099,685 +0.71(+0.57%)
Jan 29, 2019 123.71 124.00 123.46 123.98 11,608,641 +0.69(+0.56%)
Jan 28, 2019 122.75 123.29 122.72 123.29 8,518,905 +0.43(+0.35%)
Jan 25, 2019 122.02 122.91 122.02 122.86 11,103,300 +1.77(+1.46%)
Jan 24, 2019 121.16 121.36 120.92 121.09 5,656,840 -0.19(-0.16%)
Jan 23, 2019 120.96 121.54 120.86 121.28 5,223,778 -0.17(-0.14%)
Jan 22, 2019 121.18 121.50 120.90 121.45 7,896,518 +0.43(+0.36%)
Jan 18, 2019 121.23 121.52 121.02 121.02 10,896,300 -1.09(-0.89%)
Jan 17, 2019 122.03 122.26 121.81 122.11 8,555,641 -0.16(-0.13%)
Jan 16, 2019 122.04 122.44 122.02 122.27 6,875,412 +0.39(+0.32%)
Jan 15, 2019 122.28 122.38 121.62 121.88 7,512,533 -0.21(-0.17%)
Jan 14, 2019 122.15 122.24 121.87 122.09 6,476,358 +0.29(+0.24%)
Jan 11, 2019 121.74 122.05 121.66 121.80 8,622,600 +0.21(+0.17%)
Jan 10, 2019 121.98 122.18 121.57 121.59 6,671,964 -0.72(-0.59%)
Jan 09, 2019 121.45 122.33 121.44 122.31 10,553,830 +0.78(+0.64%)
Jan 08, 2019 121.15 121.71 121.06 121.53 7,643,123 -0.33(-0.27%)
Jan 07, 2019 122.16 122.22 121.57 121.86 7,471,705 +0.42(+0.35%)
Jan 04, 2019 121.32 121.60 120.69 121.44 13,334,300 -0.99(-0.81%)
Jan 03, 2019 121.78 122.46 121.73 122.43 15,435,356 +1.10(+0.91%)
Jan 02, 2019 121.35 121.75 120.88 121.33 12,744,915 +0.08(+0.07%)
Dec 31, 2018 120.98 121.26 120.83 121.25 8,449,400 +0.19(+0.16%)
Dec 28, 2018 120.80 121.08 120.72 121.06 6,864,800 +0.49(+0.41%)
Dec 27, 2018 120.57 120.89 120.14 120.57 11,871,955 +0.91(+0.76%)
Dec 26, 2018 120.62 121.00 119.57 119.66 14,282,628 -0.36(-0.30%)
Dec 24, 2018 119.57 120.14 119.57 120.02 9,736,300 +1.30(+1.10%)
Dec 21, 2018 119.19 119.25 118.57 118.72 13,629,800 -0.52(-0.44%)
Dec 20, 2018 119.11 119.74 118.68 119.24 18,591,108 +1.81(+1.54%)
Dec 19, 2018 118.24 118.96 117.40 117.43 13,826,547 -0.72(-0.61%)
Dec 18, 2018 117.85 118.20 117.81 118.15 7,540,462 +0.28(+0.24%)
Dec 17, 2018 117.37 118.03 117.35 117.87 8,454,873 +0.81(+0.69%)
Dec 14, 2018 116.63 117.30 116.58 117.06 7,501,600 -0.47(-0.40%)
Dec 13, 2018 117.54 117.62 117.26 117.53 4,131,764 -0.26(-0.22%)
Dec 12, 2018 117.70 117.95 117.61 117.79 4,136,743 +0.25(+0.21%)
Dec 11, 2018 117.67 117.89 117.35 117.54 6,395,391 -0.14(-0.12%)
Dec 10, 2018 117.70 117.94 117.42 117.68 8,117,921 -0.41(-0.35%)
Dec 07, 2018 117.62 118.23 117.54 118.09 10,402,900 +0.95(+0.81%)
Dec 06, 2018 117.38 117.68 116.92 117.14 9,257,162 +0.02(+0.02%)
Dec 04, 2018 117.37 117.39 116.93 117.12 7,186,400 +0.71(+0.61%)
Dec 03, 2018 116.60 116.77 116.29 116.41 8,463,202 +0.87(+0.75%)
Nov 30, 2018 115.42 115.66 115.04 115.54 8,169,500 -0.20(-0.17%)
Nov 29, 2018 115.97 116.24 115.56 115.74 6,479,338 +0.36(+0.31%)
Nov 28, 2018 114.76 116.07 114.59 115.38 13,788,767 +0.43(+0.37%)
Nov 27, 2018 115.55 115.63 114.60 114.95 9,671,086 -0.69(-0.60%)
Nov 26, 2018 115.84 115.87 115.53 115.64 4,015,968 -0.13(-0.11%)
Nov 23, 2018 115.76 115.88 115.58 115.77 3,726,600 -0.09(-0.08%)
Nov 21, 2018 115.86 115.86 115.86 0 +0.19(+0.16%)
Nov 20, 2018 115.94 115.95 115.37 115.67 9,075,103 +0.00(+0.00%)
Nov 19, 2018 115.45 115.92 115.37 115.67 8,508,305 +0.05(+0.04%)
Nov 16, 2018 115.83 115.88 115.37 115.62 8,576,900 +0.85(+0.74%)
Nov 15, 2018 114.83 114.99 114.56 114.77 8,840,287 +0.13(+0.11%)
Nov 14, 2018 113.53 115.06 113.46 114.64 13,940,778 +0.94(+0.83%)
Nov 13, 2018 113.72 113.93 113.42 113.70 9,308,960 +0.04(+0.04%)
Nov 12, 2018 114.01 114.05 113.58 113.66 7,498,571 -0.82(-0.72%)
Nov 09, 2018 114.60 114.75 114.14 114.48 14,159,400 -1.30(-1.12%)
Nov 08, 2018 115.77 116.15 115.50 115.78 7,638,817 -0.25(-0.22%)
Nov 07, 2018 116.26 116.35 115.90 116.03 8,390,845 -0.01(-0.01%)
Nov 06, 2018 116.44 116.53 115.74 116.04 7,267,812 -0.33(-0.28%)
Nov 05, 2018 116.28 116.67 116.23 116.37 6,289,439 -0.28(-0.24%)
Nov 02, 2018 116.61 116.98 116.39 116.65 8,796,900 +0.02(+0.02%)
Nov 01, 2018 116.33 117.07 116.18 116.63 13,662,311 +1.48(+1.29%)
Oct 31, 2018 114.89 115.17 114.66 115.15 11,409,246 -0.65(-0.56%)
Oct 30, 2018 115.85 116.04 115.64 115.80 7,233,354 -0.51(-0.44%)
Oct 29, 2018 116.41 116.54 115.84 116.31 8,741,895 -0.46(-0.39%)
Oct 26, 2018 116.83 117.65 116.46 116.77 15,733,100 +0.37(+0.32%)
Oct 25, 2018 116.58 116.73 116.19 116.40 8,303,235 -0.26(-0.22%)
Oct 24, 2018 116.38 116.72 116.11 116.66 8,562,543 +0.27(+0.23%)
Oct 23, 2018 117.16 117.25 116.33 116.39 12,704,177 +0.68(+0.59%)
Oct 22, 2018 115.57 115.78 115.43 115.71 5,200,759 -0.30(-0.26%)
Oct 19, 2018 116.23 116.24 115.96 116.01 7,453,900 +0.09(+0.08%)
Oct 18, 2018 115.83 116.41 115.63 115.92 7,964,069 +0.13(+0.11%)
Oct 17, 2018 115.89 116.33 115.68 115.79 7,078,155 -0.01(-0.01%)
Oct 16, 2018 116.49 116.60 115.80 115.80 9,531,769 -0.20(-0.17%)
Oct 15, 2018 116.12 116.53 115.89 116.00 11,826,156 +0.77(+0.67%)
Oct 12, 2018 115.58 115.71 115.08 115.23 12,939,300 -0.55(-0.48%)
Oct 11, 2018 114.20 116.04 114.09 115.78 26,808,668 +2.90(+2.57%)
Oct 10, 2018 112.47 112.96 112.25 112.88 10,570,338 +0.28(+0.25%)
Oct 09, 2018 112.37 112.67 111.97 112.60 8,352,255 +0.06(+0.05%)
Oct 08, 2018 112.25 112.59 111.90 112.54 12,111,098 -1.26(-1.11%)
Oct 05, 2018 113.81 114.10 113.57 113.80 7,994,400 +0.32(+0.28%)
Oct 04, 2018 113.83 114.19 113.25 113.48 6,615,612 +0.06(+0.05%)
Oct 03, 2018 113.87 114.05 113.26 113.42 6,674,517 -0.45(-0.40%)
Oct 02, 2018 113.70 114.33 113.61 113.87 10,776,882 +1.30(+1.15%)
Oct 01, 2018 112.40 112.62 112.15 112.57 3,893,012 -0.19(-0.17%)
Sep 28, 2018 112.16 113.00 112.07 112.76 6,020,500 +0.71(+0.63%)
Sep 27, 2018 112.10 112.42 111.85 112.05 7,683,429 -1.00(-0.88%)
Sep 26, 2018 113.11 113.60 112.66 113.05 8,297,329 -0.60(-0.53%)
Sep 25, 2018 113.75 113.89 113.57 113.65 3,004,824 +0.18(+0.16%)
Sep 24, 2018 113.68 113.96 113.43 113.47 4,435,565 -0.02(-0.02%)
Sep 21, 2018 112.87 113.68 112.79 113.49 6,831,500 -0.78(-0.68%)
Sep 20, 2018 114.21 114.37 113.86 114.27 4,384,509 +0.39(+0.34%)
Sep 19, 2018 113.94 114.15 113.68 113.88 4,222,589 +0.44(+0.39%)
Sep 18, 2018 113.79 113.91 113.28 113.44 4,737,781 -0.17(-0.15%)
Sep 17, 2018 113.60 114.03 113.55 113.61 4,726,504 +0.59(+0.52%)
Sep 14, 2018 113.79 113.90 112.91 113.02 5,375,600 -0.74(-0.65%)
Sep 13, 2018 114.72 114.78 113.58 113.76 5,635,964 -0.41(-0.36%)
Sep 12, 2018 113.12 114.39 113.06 114.17 6,312,734 +0.95(+0.84%)
Sep 11, 2018 112.65 113.37 112.42 113.22 3,791,338 +0.07(+0.06%)
Sep 10, 2018 113.26 113.43 113.00 113.15 2,316,703 -0.08(-0.07%)
Sep 07, 2018 113.26 113.60 112.97 113.23 3,714,000 -0.31(-0.27%)
Sep 06, 2018 113.89 114.26 113.28 113.54 4,784,469 +0.22(+0.19%)
Sep 05, 2018 113.36 113.44 113.12 113.32 4,459,198 +0.39(+0.35%)
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.