Gold SPDR (NY: GLD )

166.35 USD +1.00 (+0.60%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 158.06 160.68 158.05 159.96 10,623,095 +2.39(+1.52%)
Mar 30, 2021 157.94 158.20 157.55 157.57 8,350,624 -2.74(-1.71%)
Mar 29, 2021 161.46 161.52 159.83 160.31 8,402,780 -1.93(-1.19%)
Mar 26, 2021 161.71 162.73 161.65 162.24 6,153,800 +0.46(+0.28%)
Mar 25, 2021 163.06 163.58 161.32 161.78 8,398,143 -0.59(-0.36%)
Mar 24, 2021 162.21 162.89 161.94 162.37 6,009,429 +0.56(+0.35%)
Mar 23, 2021 162.45 162.49 161.59 161.81 6,045,467 -1.19(-0.73%)
Mar 22, 2021 162.27 163.13 162.16 163.00 5,239,179 -0.24(-0.15%)
Mar 19, 2021 162.56 163.43 162.43 163.24 6,868,800 +0.68(+0.42%)
Mar 18, 2021 161.15 162.82 161.11 162.56 8,718,464 -0.95(-0.58%)
Mar 17, 2021 162.27 164.15 161.48 163.51 12,623,853 +1.16(+0.71%)
Mar 16, 2021 162.36 163.20 161.81 162.35 7,544,947 +0.15(+0.09%)
Mar 15, 2021 162.30 162.55 161.43 162.20 8,107,024 +0.71(+0.44%)
Mar 12, 2021 159.54 161.69 159.35 161.49 8,608,500 -0.03(-0.02%)
Mar 11, 2021 161.47 161.98 161.12 161.52 6,743,011 -0.14(-0.09%)
Mar 10, 2021 161.06 161.78 160.66 161.66 7,953,339 +0.82(+0.51%)
Mar 09, 2021 160.75 161.25 160.41 160.84 10,346,815 +3.35(+2.13%)
Mar 08, 2021 158.58 158.74 157.13 157.49 11,893,066 -1.65(-1.04%)
Mar 05, 2021 159.66 159.82 158.55 159.14 12,068,100 +0.10(+0.06%)
Mar 04, 2021 160.60 161.46 158.43 159.04 13,829,680 -1.58(-0.98%)
Mar 03, 2021 160.61 161.69 159.49 160.62 13,012,725 -1.79(-1.10%)
Mar 02, 2021 161.93 162.93 161.22 162.41 11,414,184 +0.88(+0.54%)
Mar 01, 2021 163.03 163.35 161.16 161.53 13,810,275 -0.28(-0.17%)
Feb 26, 2021 165.00 165.10 160.95 161.81 23,730,300 -4.01(-2.42%)
Feb 25, 2021 166.92 167.66 165.45 165.82 16,320,473 -3.18(-1.88%)
Feb 24, 2021 167.65 169.14 167.15 169.00 8,885,629 -0.12(-0.07%)
Feb 23, 2021 169.48 169.74 168.28 169.12 8,612,034 -0.39(-0.23%)
Feb 22, 2021 168.54 169.89 168.30 169.51 10,072,479 +2.50(+1.50%)
Feb 19, 2021 166.76 167.94 166.60 167.01 8,273,500 +0.69(+0.41%)
Feb 18, 2021 166.98 167.30 165.73 166.32 7,474,352 -0.01(-0.01%)
Feb 17, 2021 166.92 167.34 165.85 166.33 11,405,340 -1.91(-1.14%)
Feb 16, 2021 168.14 170.07 167.73 168.24 14,720,120 -2.45(-1.44%)
Feb 12, 2021 170.29 171.65 169.88 170.69 6,018,900 -0.52(-0.30%)
Feb 11, 2021 172.70 172.87 170.71 171.21 5,982,188 -1.50(-0.87%)
Feb 10, 2021 173.15 173.22 172.01 172.71 6,106,290 +0.63(+0.37%)
Feb 09, 2021 172.57 173.03 171.75 172.08 5,128,343 +0.56(+0.33%)
Feb 08, 2021 171.98 172.40 171.49 171.52 6,869,241 +1.71(+1.01%)
Feb 05, 2021 168.99 170.18 168.67 169.81 6,538,400 +1.66(+0.99%)
Feb 04, 2021 168.29 168.40 167.34 168.15 13,703,618 -3.70(-2.15%)
Feb 03, 2021 172.36 172.59 171.50 171.85 4,644,240 -0.26(-0.15%)
Feb 02, 2021 172.49 172.53 171.51 172.11 7,213,580 -2.12(-1.22%)
Feb 01, 2021 175.02 175.26 174.06 174.23 9,060,856 +1.62(+0.94%)
Jan 29, 2021 174.87 175.16 172.61 172.61 11,252,800 -0.07(-0.04%)
Jan 28, 2021 174.28 174.73 172.04 172.68 9,383,270 +0.16(+0.09%)
Jan 27, 2021 172.93 173.52 171.66 172.52 9,027,932 -1.10(-0.63%)
Jan 26, 2021 173.98 174.26 173.42 173.62 4,672,985 -0.43(-0.25%)
Jan 25, 2021 174.82 174.96 173.19 174.05 5,934,260 +0.15(+0.09%)
Jan 22, 2021 172.89 174.29 172.35 173.90 7,269,500 -1.38(-0.79%)
Jan 21, 2021 175.11 175.51 174.51 175.28 7,245,188 -0.11(-0.06%)
Jan 20, 2021 174.37 175.47 173.82 175.39 9,436,851 +2.81(+1.63%)
Jan 19, 2021 172.71 172.85 171.92 172.58 7,434,573 +1.45(+0.85%)
Jan 15, 2021 172.84 173.07 170.98 171.13 16,172,400 -2.15(-1.24%)
Jan 14, 2021 173.44 174.22 172.65 173.28 13,491,231 -0.09(-0.05%)
Jan 13, 2021 173.68 174.46 173.05 173.37 14,098,790 -0.75(-0.43%)
Jan 12, 2021 173.13 174.18 172.32 174.12 9,780,836 +1.12(+0.65%)
Jan 11, 2021 172.14 173.68 172.03 173.00 8,571,446 -0.34(-0.20%)
Jan 08, 2021 176.83 176.99 171.48 173.34 24,399,800 -6.14(-3.42%)
Jan 07, 2021 179.69 179.92 178.84 179.48 7,078,357 -0.42(-0.23%)
Jan 06, 2021 181.49 181.58 178.24 179.90 18,424,189 -2.97(-1.62%)
Jan 05, 2021 182.87 183.21 181.82 182.87 12,691,676 +0.54(+0.30%)
Jan 04, 2021 181.97 182.40 180.96 182.33 14,315,350 +3.97(+2.23%)
Dec 31, 2020 178.36 178.36 178.36 5,903,094 +0.66(+0.37%)
Dec 30, 2020 176.44 177.72 176.44 177.70 5,903,094 +1.35(+0.77%)
Dec 29, 2020 176.25 176.97 175.57 176.35 5,979,731 +0.64(+0.36%)
Dec 28, 2020 177.26 177.91 175.63 175.71 7,774,263 -0.64(-0.36%)
Dec 24, 2020 175.55 176.37 175.51 176.35 3,695,400 +0.70(+0.40%)
Dec 23, 2020 175.10 176.21 175.06 175.65 6,541,656 +1.16(+0.66%)
Dec 22, 2020 176.20 176.34 174.34 174.49 9,442,230 -1.39(-0.79%)
Dec 21, 2020 176.29 176.94 175.76 175.88 8,147,435 -0.56(-0.32%)
Dec 18, 2020 176.65 176.98 176.10 176.44 6,789,800 -0.30(-0.17%)
Dec 17, 2020 177.15 177.87 176.57 176.74 9,470,948 +1.84(+1.05%)
Dec 16, 2020 174.13 175.01 173.02 174.90 8,156,231 +0.96(+0.55%)
Dec 15, 2020 173.43 173.98 173.05 173.94 6,840,526 +2.40(+1.40%)
Dec 14, 2020 171.91 172.52 170.91 171.54 7,639,459 -0.95(-0.55%)
Dec 11, 2020 172.25 173.32 172.11 172.49 6,084,800 +0.32(+0.19%)
Dec 10, 2020 172.90 173.58 171.70 172.17 6,555,972 -0.33(-0.19%)
Dec 09, 2020 173.92 174.04 171.24 172.50 10,735,767 -3.00(-1.71%)
Dec 08, 2020 175.51 175.93 174.72 175.50 6,340,893 +0.61(+0.35%)
Dec 07, 2020 172.56 175.29 172.51 174.89 10,540,096 +2.57(+1.49%)
Dec 04, 2020 172.78 173.32 171.59 172.32 10,098,600 -0.49(-0.28%)
Dec 03, 2020 172.64 172.85 171.08 172.81 10,451,020 +1.35(+0.79%)
Dec 02, 2020 170.57 171.76 170.15 171.46 9,190,774 +1.28(+0.75%)
Dec 01, 2020 169.76 170.48 169.30 170.18 13,533,501 +3.51(+2.11%)
Nov 30, 2020 166.68 167.43 166.03 166.67 13,172,984 -1.12(-0.67%)
Nov 27, 2020 166.90 167.83 166.78 167.79 10,569,100 -1.72(-1.01%)
Nov 25, 2020 169.98 170.52 169.24 169.51 10,286,500 -0.08(-0.05%)
Nov 24, 2020 169.30 169.69 168.86 169.59 19,485,393 -2.64(-1.53%)
Nov 23, 2020 175.10 175.24 171.78 172.23 15,435,431 -3.46(-1.97%)
Nov 20, 2020 176.12 176.38 175.58 175.69 6,380,900 +0.53(+0.30%)
Nov 19, 2020 174.30 175.22 174.17 175.16 6,954,973 -0.33(-0.19%)
Nov 18, 2020 176.26 176.86 175.35 175.49 7,380,200 -1.01(-0.57%)
Nov 17, 2020 177.25 177.44 176.09 176.50 8,189,305 -0.65(-0.37%)
Nov 16, 2020 177.23 177.91 176.87 177.15 8,351,182 -0.01(-0.01%)
Nov 13, 2020 177.65 177.80 176.84 177.16 6,470,900 +1.20(+0.68%)
Nov 12, 2020 176.04 176.76 175.84 175.96 7,167,860 +1.06(+0.61%)
Nov 11, 2020 174.70 175.28 174.43 174.90 9,006,108 -0.76(-0.43%)
Nov 10, 2020 176.75 176.91 175.66 175.66 11,709,064 +0.58(+0.33%)
Nov 09, 2020 176.42 176.45 173.64 175.08 29,767,588 -8.11(-4.43%)
Nov 06, 2020 183.40 183.53 182.19 183.19 10,378,200 +0.26(+0.14%)
Nov 05, 2020 181.00 183.29 180.97 182.93 16,088,341 +4.11(+2.30%)
Nov 04, 2020 178.93 179.19 177.66 178.82 11,107,017 -0.10(-0.06%)
Nov 03, 2020 178.95 179.39 178.30 178.92 7,490,506 +1.01(+0.57%)
Nov 02, 2020 177.45 177.93 177.13 177.91 6,487,221 +1.71(+0.97%)
Oct 30, 2020 177.18 177.36 175.95 176.20 7,304,500 +0.80(+0.46%)
Oct 29, 2020 175.02 176.14 174.83 175.40 8,473,807 -0.73(-0.41%)
Oct 28, 2020 176.45 176.85 175.44 176.13 11,733,080 -2.89(-1.61%)
Oct 27, 2020 178.71 179.43 178.51 179.02 5,821,430 +0.47(+0.26%)
Oct 26, 2020 178.75 179.14 178.22 178.55 5,104,759 -0.09(-0.05%)
Oct 23, 2020 179.09 179.20 177.76 178.64 5,919,200 -0.19(-0.11%)
Oct 22, 2020 178.88 179.03 177.72 178.83 8,375,333 -1.77(-0.98%)
Oct 21, 2020 180.47 181.31 180.23 180.60 7,539,266 +1.35(+0.75%)
Oct 20, 2020 178.54 179.67 178.08 179.25 7,124,293 +0.86(+0.48%)
Oct 19, 2020 179.41 179.48 178.37 178.39 6,082,805 +0.09(+0.05%)
Oct 16, 2020 179.22 179.32 178.13 178.30 7,262,100 -0.62(-0.35%)
Oct 15, 2020 177.71 179.15 177.59 178.92 6,817,963 +0.65(+0.36%)
Oct 14, 2020 179.09 179.59 178.27 178.27 9,081,058 +0.55(+0.31%)
Oct 13, 2020 178.56 178.60 177.10 177.72 8,381,565 -2.84(-1.57%)
Oct 12, 2020 180.57 180.83 180.19 180.56 4,842,342 -0.52(-0.29%)
Oct 09, 2020 180.13 181.17 179.93 181.08 15,979,700 +3.23(+1.82%)
Oct 08, 2020 178.18 178.45 176.67 177.85 6,528,035 +0.63(+0.36%)
Oct 07, 2020 177.09 177.42 176.43 177.22 6,401,960 -0.08(-0.05%)
Oct 06, 2020 180.16 180.37 177.05 177.30 8,619,263 -2.11(-1.18%)
Oct 05, 2020 179.02 180.14 178.90 179.41 6,967,648 +0.87(+0.49%)
Oct 02, 2020 178.69 179.29 178.16 178.54 7,488,500 -0.16(-0.09%)
Oct 01, 2020 178.71 179.50 178.04 178.70 10,393,490 +1.58(+0.89%)
Sep 30, 2020 177.71 178.61 176.66 177.12 8,368,784 -1.07(-0.60%)
Sep 29, 2020 177.19 178.33 176.95 178.19 8,742,014 +1.49(+0.84%)
Sep 28, 2020 175.83 176.80 175.09 176.70 7,104,648 +1.76(+1.01%)
Sep 25, 2020 174.41 175.30 173.89 174.94 6,779,100 -0.50(-0.28%)
Sep 24, 2020 174.36 176.24 173.77 175.44 11,754,746 +0.65(+0.37%)
Sep 23, 2020 176.98 177.26 174.10 174.79 18,120,017 -3.86(-2.16%)
Sep 22, 2020 179.63 180.02 178.11 178.65 7,955,352 -0.87(-0.48%)
Sep 21, 2020 179.84 180.29 176.75 179.52 17,416,709 -3.68(-2.01%)
Sep 18, 2020 183.07 184.09 182.64 183.20 9,959,600 +0.24(+0.13%)
Sep 17, 2020 181.92 183.09 181.48 182.96 8,829,396 -1.01(-0.55%)
Sep 16, 2020 184.98 185.01 183.33 183.97 12,715,961 +0.52(+0.28%)
Sep 15, 2020 184.46 184.67 182.92 183.45 7,991,788 -0.44(-0.24%)
Sep 14, 2020 183.57 184.30 183.39 183.89 9,708,251 +1.44(+0.79%)
Sep 11, 2020 183.14 183.55 182.01 182.45 7,662,200 -0.01(-0.01%)
Sep 10, 2020 184.23 184.68 182.28 182.46 9,133,669 -0.59(-0.32%)
Sep 09, 2020 182.50 183.22 182.19 183.05 8,414,746 +1.76(+0.97%)
Sep 08, 2020 179.50 182.27 179.02 181.29 13,225,513 -0.35(-0.19%)
Sep 04, 2020 180.95 182.10 180.05 181.64 11,567,800 +0.50(+0.28%)
Sep 03, 2020 182.30 182.82 180.49 181.14 12,170,478 -1.48(-0.81%)
Sep 02, 2020 183.75 183.86 181.50 182.62 11,518,489 -2.43(-1.31%)
Sep 01, 2020 186.99 186.99 184.33 185.05 10,684,609 +0.22(+0.12%)
Aug 31, 2020 184.79 185.53 184.28 184.83 10,233,698 +0.44(+0.24%)
Aug 28, 2020 183.98 185.40 183.40 184.39 13,200,800 +3.15(+1.74%)
Aug 27, 2020 185.00 185.17 179.37 181.24 16,288,296 -2.12(-1.16%)
Aug 26, 2020 180.26 183.58 180.20 183.36 12,711,367 +2.14(+1.18%)
Aug 25, 2020 181.06 181.25 179.73 181.22 10,050,000 +0.22(+0.12%)
Aug 24, 2020 182.91 182.93 180.68 181.00 11,593,391 -1.03(-0.57%)
Aug 21, 2020 182.14 182.81 180.47 182.03 12,713,700 -1.47(-0.80%)
Aug 20, 2020 181.19 183.71 180.93 183.50 16,682,508 +1.26(+0.69%)
Aug 19, 2020 186.69 187.46 181.71 182.24 24,607,081 -5.94(-3.16%)
Aug 18, 2020 189.18 189.40 185.63 188.18 16,270,471 +1.68(+0.90%)
Aug 17, 2020 184.69 187.01 184.66 186.50 15,700,141 +3.96(+2.17%)
Aug 14, 2020 183.44 183.72 181.49 182.54 11,791,900 -0.79(-0.43%)
Aug 13, 2020 181.56 184.70 181.36 183.33 18,583,026 +4.23(+2.36%)
Aug 12, 2020 182.61 183.10 179.04 179.10 28,708,619 -1.90(-1.05%)
Aug 11, 2020 183.57 183.98 179.43 181.00 45,320,822 -9.15(-4.81%)
Aug 10, 2020 191.20 192.61 189.66 190.15 19,047,200 -0.66(-0.35%)
Aug 07, 2020 192.71 192.96 189.33 190.81 24,570,100 -3.08(-1.59%)
Aug 06, 2020 193.74 194.45 192.52 193.89 20,624,378 +2.54(+1.33%)
Aug 05, 2020 191.65 193.13 190.62 191.35 27,184,153 +1.76(+0.93%)
Aug 04, 2020 185.61 189.60 185.21 189.59 20,734,384 +3.95(+2.13%)
Aug 03, 2020 185.05 185.82 184.20 185.64 12,890,383 +0.21(+0.11%)
Jul 31, 2020 184.51 185.75 184.16 185.43 15,885,000 +1.67(+0.91%)
Jul 30, 2020 183.44 184.33 182.13 183.76 18,048,790 -1.37(-0.74%)
Jul 29, 2020 184.01 186.14 182.39 185.13 25,626,194 +1.38(+0.75%)
Jul 28, 2020 182.02 184.26 181.42 183.75 21,154,636 +1.52(+0.83%)
Jul 27, 2020 181.85 182.83 181.53 182.23 20,999,469 +3.53(+1.98%)
Jul 24, 2020 179.14 179.16 178.20 178.70 15,601,300 +1.52(+0.86%)
Jul 23, 2020 176.17 178.41 175.65 177.18 22,997,058 +1.55(+0.88%)
Jul 22, 2020 174.05 175.77 173.76 175.63 18,699,638 +2.63(+1.52%)
Jul 21, 2020 172.53 173.25 172.31 173.00 12,844,520 +2.06(+1.21%)
Jul 20, 2020 170.76 171.07 170.27 170.94 10,085,766 +0.82(+0.48%)
Jul 17, 2020 169.94 170.27 169.60 170.12 10,296,000 +1.39(+0.82%)
Jul 16, 2020 169.80 169.99 168.65 168.73 10,236,645 -1.61(-0.95%)
Jul 15, 2020 169.62 170.43 169.39 170.34 7,530,594 +0.15(+0.09%)
Jul 14, 2020 168.97 170.20 168.81 170.19 9,808,504 +0.79(+0.47%)
Jul 13, 2020 170.29 170.42 169.16 169.40 11,093,778 +0.21(+0.12%)
Jul 10, 2020 169.95 170.15 168.57 169.19 8,218,000 -0.44(-0.26%)
Jul 09, 2020 170.48 170.63 168.78 169.63 13,321,514 -0.53(-0.31%)
Jul 08, 2020 170.32 170.86 169.78 170.16 11,649,107 +1.12(+0.66%)
Jul 07, 2020 167.41 169.04 167.38 169.04 11,608,455 +1.06(+0.63%)
Jul 06, 2020 167.75 168.00 167.19 167.98 7,263,732 +1.00(+0.60%)
Jul 02, 2020 166.20 167.24 166.02 166.98 8,753,400 +0.36(+0.22%)
Jul 01, 2020 167.05 167.06 165.34 166.62 13,212,568 -0.75(-0.45%)
Jun 30, 2020 166.31 167.99 166.18 167.37 12,758,464 +0.74(+0.44%)
Jun 29, 2020 166.56 166.80 166.18 166.63 6,726,110 +0.09(+0.05%)
Jun 26, 2020 164.87 166.56 164.22 166.54 9,753,400 +0.74(+0.45%)
Jun 25, 2020 165.89 165.91 165.16 165.80 7,088,091 -0.10(-0.06%)
Jun 24, 2020 166.01 166.99 165.45 165.90 10,894,909 -0.58(-0.35%)
Jun 23, 2020 165.63 166.52 165.52 166.48 12,134,668 +1.39(+0.84%)
Jun 22, 2020 165.06 165.73 164.41 165.09 12,381,843 +1.06(+0.65%)
Jun 19, 2020 162.87 164.09 162.78 164.03 12,187,300 +1.79(+1.10%)
Jun 18, 2020 162.20 162.32 161.44 162.24 5,395,750 -0.32(-0.20%)
Jun 17, 2020 162.00 162.62 161.77 162.56 4,755,216 +0.31(+0.19%)
Jun 16, 2020 161.85 162.68 161.36 162.25 7,968,609 -0.08(-0.05%)
Jun 15, 2020 160.52 162.56 160.16 162.33 8,535,845 -0.29(-0.18%)
Jun 12, 2020 163.41 163.88 162.56 162.62 6,895,300 +0.23(+0.14%)
Jun 11, 2020 163.35 164.06 161.97 162.39 11,671,157 -1.18(-0.72%)
Jun 10, 2020 162.10 163.63 160.52 163.57 12,998,871 +2.31(+1.43%)
Jun 09, 2020 161.10 161.77 160.87 161.26 9,033,722 +1.54(+0.96%)
Jun 08, 2020 158.90 159.86 158.47 159.72 9,239,831 +1.71(+1.08%)
Jun 05, 2020 158.72 158.72 157.04 158.01 16,021,100 -3.27(-2.03%)
Jun 04, 2020 161.14 161.87 159.84 161.28 10,092,551 +1.68(+1.05%)
Jun 03, 2020 160.34 160.90 158.82 159.60 16,991,150 -3.00(-1.85%)
Jun 02, 2020 163.89 164.08 161.86 162.60 10,387,564 -1.06(-0.65%)
Jun 01, 2020 162.92 163.74 162.39 163.66 8,149,168 +0.75(+0.46%)
May 29, 2020 162.58 163.40 162.32 162.91 12,584,000 +1.19(+0.74%)
May 28, 2020 162.12 162.46 160.90 161.72 9,760,991 +0.54(+0.34%)
May 27, 2020 159.42 161.34 159.20 161.18 13,062,778 +0.29(+0.18%)
May 26, 2020 162.58 162.58 160.69 160.89 13,958,083 -2.32(-1.42%)
May 22, 2020 162.88 163.47 162.74 163.21 8,540,900 +0.96(+0.59%)
May 21, 2020 163.46 163.58 161.37 162.25 11,788,282 -2.40(-1.46%)
May 20, 2020 164.54 164.96 163.89 164.65 10,664,145 +0.39(+0.24%)
May 19, 2020 163.60 164.43 163.04 164.26 8,528,759 +1.57(+0.97%)
May 18, 2020 164.33 164.49 162.41 162.69 14,137,274 -1.24(-0.76%)
May 15, 2020 164.02 164.80 163.08 163.93 13,918,800 +0.92(+0.56%)
May 14, 2020 161.53 163.34 161.51 163.01 17,081,822 +1.43(+0.89%)
May 13, 2020 160.94 161.62 160.54 161.58 10,944,502 +1.54(+0.96%)
May 12, 2020 160.30 160.95 159.72 160.04 10,389,458 +0.62(+0.39%)
May 11, 2020 160.34 160.71 158.89 159.42 11,208,809 -1.00(-0.62%)
May 08, 2020 161.08 162.00 160.00 160.42 12,244,500 -0.97(-0.60%)
May 07, 2020 159.50 161.96 159.36 161.39 13,693,876 +2.44(+1.54%)
May 06, 2020 158.99 159.81 158.10 158.95 13,349,512 -2.07(-1.29%)
May 05, 2020 160.16 161.10 159.33 161.02 10,558,038 +0.68(+0.42%)
May 04, 2020 160.33 160.95 159.91 160.34 7,985,408 +0.56(+0.35%)
May 01, 2020 158.00 160.45 157.80 159.78 10,914,300 +0.98(+0.62%)
Apr 30, 2020 160.22 160.82 158.13 158.80 13,630,566 -2.93(-1.81%)
Apr 29, 2020 160.10 161.85 159.76 161.73 12,227,979 +0.89(+0.55%)
Apr 28, 2020 160.89 160.98 159.16 160.84 10,381,078 -0.72(-0.45%)
Apr 27, 2020 161.88 162.00 160.41 161.56 9,031,771 -1.08(-0.66%)
Apr 24, 2020 163.13 163.31 160.89 162.64 11,203,500 -0.70(-0.43%)
Apr 23, 2020 162.39 163.60 161.84 163.34 14,922,665 +1.61(+1.00%)
Apr 22, 2020 160.50 161.74 160.42 161.73 12,922,201 +3.12(+1.97%)
Apr 21, 2020 157.60 159.21 157.04 158.61 12,471,938 -1.09(-0.68%)
Apr 20, 2020 158.62 160.22 158.46 159.70 10,683,624 +1.13(+0.71%)
Apr 17, 2020 159.72 160.07 158.12 158.57 14,652,700 -3.14(-1.94%)
Apr 16, 2020 161.88 163.15 160.65 161.71 9,212,868 -0.14(-0.09%)
Apr 15, 2020 161.80 162.54 160.81 161.85 12,131,179 -0.83(-0.51%)
Apr 14, 2020 162.73 164.42 161.78 162.68 17,093,939 +1.27(+0.79%)
Apr 13, 2020 159.17 162.38 158.63 161.41 20,544,124 +2.72(+1.71%)
Apr 09, 2020 158.08 159.08 157.21 158.69 18,123,000 +4.04(+2.61%)
Apr 08, 2020 155.91 155.94 154.59 154.65 7,599,291 -1.39(-0.89%)
Apr 07, 2020 155.33 156.14 154.38 156.04 9,193,837 -0.84(-0.54%)
Apr 06, 2020 154.16 157.22 153.96 156.88 14,654,991 +4.23(+2.77%)
Apr 03, 2020 152.23 153.09 151.66 152.65 8,469,000 +0.75(+0.49%)
Apr 02, 2020 151.20 152.50 150.70 151.90 9,184,583 +2.45(+1.64%)
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.