Gold SPDR (NY: GLD )

166.04 USD -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 90.38 90.85 89.58 90.28 14,400,485 +0.30(+0.33%)
Mar 30, 2009 89.97 91.81 89.75 89.98 16,425,732 -1.95(-2.12%)
Mar 26, 2009 92.72 92.72 91.84 91.93 12,366,156 -0.05(-0.05%)
Mar 25, 2009 90.87 92.63 90.34 91.98 24,788,587 +1.03(+1.13%)
Mar 24, 2009 90.76 91.66 90.25 90.95 16,979,717 -1.13(-1.23%)
Mar 23, 2009 93.51 93.65 91.95 92.08 17,652,304 -1.51(-1.61%)
Mar 20, 2009 93.48 94.37 93.13 93.59 18,078,010 -0.76(-0.81%)
Mar 19, 2009 93.41 94.57 92.91 94.35 35,003,283 +1.26(+1.35%)
Mar 18, 2009 88.75 93.15 86.83 93.09 59,414,565 +3.05(+3.39%)
Mar 17, 2009 90.26 90.59 89.75 90.04 10,052,375 -0.76(-0.84%)
Mar 16, 2009 90.29 90.96 90.03 90.80 11,782,480 -0.50(-0.55%)
Mar 13, 2009 91.87 91.89 90.50 91.30 0 +0.20(+0.22%)
Mar 12, 2009 90.37 91.57 90.14 91.10 20,128,674 +1.88(+2.11%)
Mar 11, 2009 88.49 89.83 87.78 89.22 16,680,710 +1.08(+1.23%)
Mar 10, 2009 89.54 89.61 87.47 88.14 25,925,520 -2.43(-2.68%)
Mar 09, 2009 92.29 92.33 89.57 90.57 18,311,004 -1.72(-1.86%)
Mar 06, 2009 91.81 92.95 91.20 92.29 0 +0.80(+0.87%)
Mar 05, 2009 89.92 92.17 89.23 91.49 23,984,182 +2.50(+2.81%)
Mar 04, 2009 90.25 90.35 88.45 88.99 19,864,447 -2.16(-2.37%)
Mar 02, 2009 93.40 93.61 90.62 91.15 24,210,502 -1.48(-1.60%)
Feb 27, 2009 94.31 94.53 91.03 92.63 0 -0.35(-0.38%)
Feb 26, 2009 92.71 93.14 91.57 92.98 28,768,231 -0.17(-0.18%)
Feb 25, 2009 94.73 96.41 92.81 93.15 26,113,636 -1.58(-1.67%)
Feb 24, 2009 97.59 97.59 94.27 94.73 37,448,727 -3.00(-3.07%)
Feb 23, 2009 96.59 98.22 95.89 97.73 24,501,463 -0.07(-0.07%)
Feb 20, 2009 98.00 98.99 97.14 97.80 43,862,527 +2.03(+2.12%)
Feb 19, 2009 95.91 96.57 95.43 95.77 21,287,366 -1.14(-1.18%)
Feb 18, 2009 95.23 97.15 94.67 96.91 29,250,675 +1.46(+1.53%)
Feb 17, 2009 95.23 95.85 94.89 95.45 27,012,691 +2.90(+3.13%)
Feb 13, 2009 92.50 92.77 91.69 92.55 14,717,061 -0.62(-0.67%)
Feb 12, 2009 93.04 93.74 92.52 93.17 38,743,601 +0.88(+0.95%)
Feb 11, 2009 90.93 93.25 90.80 92.29 55,582,637 +2.08(+2.31%)
Feb 10, 2009 89.66 90.37 89.18 90.21 25,447,213 +1.89(+2.14%)
Feb 09, 2009 88.35 88.65 87.60 88.32 21,263,753 -1.27(-1.42%)
Feb 06, 2009 89.15 90.14 89.15 89.59 12,554,397 -0.53(-0.59%)
Feb 05, 2009 90.75 90.82 89.30 90.12 17,184,378 +0.94(+1.05%)
Feb 04, 2009 88.89 89.50 88.52 89.18 14,259,649 +0.71(+0.80%)
Feb 03, 2009 89.34 89.73 86.00 88.47 17,521,869 -0.37(-0.42%)
Feb 02, 2009 89.88 92.58 88.62 88.84 16,983,254 -2.47(-2.71%)
Jan 30, 2009 90.70 91.49 89.65 91.31 0 +1.81(+2.02%)
Jan 29, 2009 86.68 89.55 86.28 89.50 21,177,707 +2.08(+2.39%)
Jan 28, 2009 88.27 88.38 86.84 87.42 18,450,085 -0.96(-1.09%)
Jan 27, 2009 88.40 88.84 88.01 88.38 11,789,054 -0.57(-0.64%)
Jan 26, 2009 89.22 90.19 88.68 88.95 19,130,421 +0.42(+0.47%)
Jan 23, 2009 86.57 88.94 86.07 88.53 34,013,642 +3.95(+4.67%)
Jan 22, 2009 84.03 84.97 83.83 84.58 18,569,738 +0.43(+0.51%)
Jan 21, 2009 84.05 84.39 82.98 84.15 12,275,496 -0.37(-0.44%)
Jan 20, 2009 84.17 85.29 83.57 84.52 16,742,913 +1.81(+2.19%)
Jan 16, 2009 82.20 83.00 81.74 82.71 16,470,517 +2.32(+2.89%)
Jan 15, 2009 79.97 80.70 78.87 80.39 16,716,062 +0.60(+0.75%)
Jan 14, 2009 80.57 81.09 79.36 79.79 15,607,575 -1.09(-1.35%)
Jan 13, 2009 80.94 81.82 80.62 80.88 10,019,077 +0.12(+0.15%)
Jan 12, 2009 81.72 82.04 80.26 80.76 14,755,501 -3.16(-3.77%)
Jan 09, 2009 83.34 85.50 83.09 83.92 8,861,884 -0.54(-0.64%)
Jan 08, 2009 84.40 84.89 83.75 84.46 10,715,836 +1.71(+2.07%)
Jan 07, 2009 84.56 84.58 82.21 82.75 13,359,953 -2.38(-2.80%)
Jan 06, 2009 83.37 85.70 83.00 85.13 12,864,541 +0.65(+0.77%)
Jan 05, 2009 83.62 84.68 83.24 84.48 9,534,684 -1.75(-2.03%)
Jan 02, 2009 85.93 86.61 85.84 86.23 6,411,992 -0.29(-0.34%)
Jan 01, 2009 84.98 87.10 84.28 86.52 0 +0.00(+0.00%)
Dec 31, 2008 84.98 87.10 84.28 86.52 7,838,859 +0.62(+0.72%)
Dec 30, 2008 85.94 86.15 85.28 85.90 7,122,960 -0.45(-0.52%)
Dec 29, 2008 86.50 87.00 85.95 86.35 9,086,223 +0.75(+0.88%)
Dec 26, 2008 83.52 85.97 83.12 85.60 5,083,078 +2.14(+2.56%)
Dec 24, 2008 82.47 83.57 82.47 83.46 2,072,137 +0.83(+1.00%)
Dec 23, 2008 82.93 83.39 81.59 82.63 6,322,180 -0.83(-0.99%)
Dec 22, 2008 83.57 83.81 82.79 83.46 6,694,323 +0.83(+1.00%)
Dec 19, 2008 82.65 82.87 82.01 82.63 9,139,236 -1.24(-1.48%)
Dec 18, 2008 84.85 85.12 83.46 83.87 17,233,723 -1.56(-1.83%)
Dec 17, 2008 85.26 86.91 84.80 85.43 22,021,454 +0.97(+1.15%)
Dec 16, 2008 82.38 84.64 81.93 84.46 18,676,572 +1.86(+2.25%)
Dec 15, 2008 81.33 83.03 81.23 82.60 15,008,747 +1.79(+2.22%)
Dec 12, 2008 80.55 81.63 80.00 80.81 12,539,416 +0.16(+0.20%)
Dec 11, 2008 81.58 81.94 80.49 80.65 13,984,584 +0.90(+1.13%)
Dec 10, 2008 79.20 80.11 78.56 79.75 16,050,527 +3.42(+4.48%)
Dec 09, 2008 75.56 76.85 75.30 76.33 9,618,262 +0.14(+0.18%)
Dec 08, 2008 76.48 76.62 75.40 76.19 7,267,557 +1.68(+2.25%)
Dec 05, 2008 74.30 74.81 72.91 74.52 13,392,434 -0.98(-1.30%)
Dec 04, 2008 75.59 77.63 75.07 75.50 11,828,197 -0.68(-0.89%)
Dec 03, 2008 75.64 77.14 75.14 76.18 10,684,907 -0.77(-1.00%)
Dec 02, 2008 76.90 77.32 76.26 76.95 6,944,913 +1.30(+1.72%)
Dec 01, 2008 77.15 77.34 75.57 75.65 13,134,985 -4.66(-5.80%)
Nov 28, 2008 80.04 80.75 79.80 80.31 3,665,757 -0.07(-0.09%)
Nov 26, 2008 80.52 80.77 79.33 80.38 9,142,377 -0.49(-0.61%)
Nov 25, 2008 81.34 81.38 79.28 80.87 17,522,312 -0.04(-0.05%)
Nov 24, 2008 80.45 81.72 80.38 80.91 19,885,477 +2.06(+2.61%)
Nov 21, 2008 76.00 79.00 75.45 78.85 30,468,851 +5.40(+7.35%)
Nov 20, 2008 73.15 74.20 72.43 73.45 13,584,833 +1.19(+1.65%)
Nov 19, 2008 73.42 75.19 72.00 72.26 13,964,050 -0.25(-0.34%)
Nov 18, 2008 72.38 73.46 72.13 72.51 8,144,871 -0.14(-0.19%)
Nov 17, 2008 72.43 73.80 72.15 72.65 7,708,581 -0.65(-0.89%)
Nov 14, 2008 73.39 74.26 72.76 73.30 12,810,602 +1.15(+1.59%)
Nov 13, 2008 70.49 72.36 68.81 72.15 16,826,811 +2.15(+3.07%)
Nov 12, 2008 71.45 71.89 69.77 70.00 10,033,343 -2.05(-2.85%)
Nov 11, 2008 72.55 72.66 71.55 72.05 8,354,786 -1.53(-2.08%)
Nov 10, 2008 74.80 74.92 72.96 73.58 6,093,206 +1.08(+1.49%)
Nov 07, 2008 72.59 73.09 72.05 72.50 6,052,764 +0.28(+0.39%)
Nov 06, 2008 74.36 74.98 71.67 72.22 10,693,415 -0.58(-0.80%)
Nov 05, 2008 74.32 75.18 72.38 72.80 10,316,995 -2.68(-3.55%)
Nov 04, 2008 73.15 75.69 72.85 75.48 11,434,521 +4.38(+6.16%)
Nov 03, 2008 71.55 72.17 71.06 71.10 6,799,600 -0.24(-0.34%)
Oct 31, 2008 72.62 72.87 70.60 71.34 9,519,313 -1.37(-1.88%)
Oct 30, 2008 74.89 75.25 72.13 72.71 10,892,126 -1.29(-1.74%)
Oct 29, 2008 75.05 76.36 73.61 74.00 16,121,316 +0.21(+0.28%)
Oct 28, 2008 73.03 73.80 71.70 73.79 8,468,003 +1.61(+2.23%)
Oct 27, 2008 71.13 73.61 70.72 72.18 12,150,536 -0.03(-0.04%)
Oct 24, 2008 69.30 73.93 69.07 72.21 22,474,181 +1.56(+2.21%)
Oct 23, 2008 69.64 72.19 69.50 70.65 16,652,606 -1.06(-1.48%)
Oct 22, 2008 74.44 74.45 66.00 71.71 23,284,766 -4.32(-5.68%)
Oct 21, 2008 75.90 76.94 74.89 76.03 10,859,562 -2.47(-3.15%)
Oct 20, 2008 77.77 78.56 77.27 78.50 9,331,696 +1.29(+1.67%)
Oct 17, 2008 77.12 80.78 75.00 77.21 15,338,399 -2.08(-2.62%)
Oct 16, 2008 82.40 82.50 77.22 79.29 30,645,683 -4.02(-4.83%)
Oct 15, 2008 82.20 84.39 82.08 83.31 16,903,662 +1.11(+1.35%)
Oct 14, 2008 82.40 83.31 81.61 82.20 12,383,195 +0.21(+0.26%)
Oct 13, 2008 83.61 83.90 80.92 81.99 17,028,673 -1.23(-1.48%)
Oct 10, 2008 89.59 90.72 81.38 83.22 45,074,968 -6.68(-7.43%)
Oct 09, 2008 87.29 90.58 86.54 89.90 19,998,558 +0.48(+0.54%)
Oct 08, 2008 90.69 90.84 88.05 89.42 31,205,262 +2.15(+2.46%)
Oct 07, 2008 87.18 87.70 85.53 87.27 20,282,055 +2.99(+3.55%)
Oct 06, 2008 85.84 86.45 84.25 84.28 21,675,583 +1.69(+2.05%)
Oct 03, 2008 81.23 83.44 81.05 82.59 24,057,031 +0.26(+0.32%)
Oct 02, 2008 84.56 84.66 81.62 82.33 22,651,264 -3.64(-4.23%)
Oct 01, 2008 86.23 88.05 85.18 85.97 16,786,819 +0.90(+1.06%)
Sep 30, 2008 87.31 87.36 84.21 85.07 20,438,219 -4.50(-5.02%)
Sep 29, 2008 87.06 92.00 86.97 89.57 40,117,508 +2.93(+3.38%)
Sep 26, 2008 87.03 90.17 86.59 86.64 0 +0.19(+0.22%)
Sep 25, 2008 87.12 87.80 85.01 86.45 20,662,195 -0.26(-0.30%)
Sep 24, 2008 88.68 88.76 86.70 86.71 17,242,508 -1.61(-1.82%)
Sep 23, 2008 88.87 89.10 86.72 88.32 22,343,387 -0.86(-0.96%)
Sep 22, 2008 86.85 89.54 86.81 89.18 35,274,169 +3.20(+3.72%)
Sep 19, 2008 85.58 86.44 84.00 85.98 0 +3.40(+4.12%)
Sep 18, 2008 85.49 90.78 81.90 82.58 60,551,747 -2.88(-3.37%)
Sep 17, 2008 77.11 85.60 77.09 85.46 65,745,774 +8.67(+11.29%)
Sep 16, 2008 76.69 77.29 76.30 76.79 17,062,142 -0.77(-0.99%)
Sep 15, 2008 76.64 77.73 76.00 77.56 16,992,967 +2.01(+2.66%)
Sep 12, 2008 74.26 75.58 73.48 75.55 17,596,932 +2.47(+3.38%)
Sep 11, 2008 73.61 73.93 72.51 73.08 23,774,614 -1.14(-1.54%)
Sep 10, 2008 76.88 76.93 74.10 74.22 29,367,104 -2.27(-2.97%)
Sep 09, 2008 77.39 77.82 76.24 76.49 20,187,360 -2.37(-3.01%)
Sep 08, 2008 80.10 80.35 78.47 78.86 10,016,674 -0.12(-0.15%)
Sep 05, 2008 80.08 80.27 78.17 78.98 0 +0.59(+0.75%)
Sep 04, 2008 79.70 79.78 78.14 78.39 10,870,655 -0.50(-0.63%)
Sep 03, 2008 79.19 79.69 78.34 78.89 10,707,847 -0.31(-0.39%)
Sep 02, 2008 78.16 79.79 77.98 79.20 12,680,855 -2.51(-3.07%)
Aug 29, 2008 82.31 82.47 81.58 81.71 5,125,291 -0.47(-0.57%)
Aug 28, 2008 83.06 83.13 81.27 82.18 9,352,811 +0.82(+1.01%)
Aug 27, 2008 81.89 82.05 81.00 81.36 7,097,496 +0.13(+0.16%)
Aug 26, 2008 80.61 81.85 80.60 81.23 8,578,953 +0.30(+0.37%)
Aug 25, 2008 81.10 81.34 80.56 80.93 6,512,771 -0.15(-0.19%)
Aug 22, 2008 81.49 81.96 80.94 81.08 7,854,634 -1.09(-1.33%)
Aug 21, 2008 82.01 84.54 81.75 82.17 16,972,903 +2.11(+2.64%)
Aug 20, 2008 80.15 80.66 78.81 80.06 14,713,944 -0.37(-0.46%)
Aug 19, 2008 77.92 80.52 77.70 80.43 16,756,975 +1.63(+2.07%)
Aug 18, 2008 78.73 79.17 77.81 78.80 14,063,866 +1.17(+1.51%)
Aug 15, 2008 78.00 78.32 76.61 77.63 29,755,879 -1.72(-2.17%)
Aug 14, 2008 80.71 81.10 79.28 79.35 15,506,592 -2.21(-2.71%)
Aug 13, 2008 80.59 81.85 80.39 81.56 17,004,284 +1.04(+1.29%)
Aug 12, 2008 80.74 81.01 79.55 80.52 20,118,959 -0.61(-0.75%)
Aug 11, 2008 84.46 84.49 80.60 81.13 23,550,483 -3.30(-3.91%)
Aug 08, 2008 84.35 84.68 83.83 84.43 13,513,777 -1.66(-1.93%)
Aug 07, 2008 86.64 86.78 85.51 86.09 9,961,627 -0.55(-0.63%)
Aug 06, 2008 86.80 87.00 86.01 86.64 12,404,165 +0.56(+0.65%)
Aug 05, 2008 87.28 87.41 85.94 86.08 20,185,372 -2.06(-2.34%)
Aug 04, 2008 89.08 89.68 88.04 88.14 14,979,467 -1.43(-1.60%)
Aug 01, 2008 89.50 90.45 89.37 89.57 10,892,697 -0.51(-0.57%)
Jul 31, 2008 91.05 91.14 89.87 90.08 10,976,381 +0.56(+0.63%)
Jul 30, 2008 88.86 89.72 88.08 89.52 17,360,234 -1.07(-1.18%)
Jul 29, 2008 90.59 91.27 90.09 90.59 12,991,133 -1.14(-1.24%)
Jul 28, 2008 91.39 92.00 90.94 91.73 8,809,551 +0.04(+0.04%)
Jul 25, 2008 91.03 91.73 90.53 91.69 7,599,603 +0.36(+0.39%)
Jul 24, 2008 91.08 91.62 90.25 91.33 13,072,090 +0.76(+0.84%)
Jul 23, 2008 92.64 92.79 90.44 90.57 25,791,720 -2.49(-2.68%)
Jul 22, 2008 95.73 95.86 92.94 93.06 17,553,673 -2.06(-2.17%)
Jul 21, 2008 94.75 95.15 94.45 95.12 7,323,875 +0.95(+1.01%)
Jul 18, 2008 94.22 94.93 94.02 94.17 8,585,020 -0.05(-0.05%)
Jul 17, 2008 94.70 96.51 94.07 94.22 25,184,776 -0.22(-0.23%)
Jul 16, 2008 96.27 96.50 94.34 94.44 19,897,599 -1.73(-1.80%)
Jul 15, 2008 96.55 97.50 95.43 96.17 30,347,007 +0.26(+0.27%)
Jul 14, 2008 95.09 96.20 94.92 95.91 21,242,931 +0.75(+0.79%)
Jul 11, 2008 95.03 95.50 94.26 95.16 25,993,791 +1.63(+1.74%)
Jul 10, 2008 92.40 93.60 92.35 93.53 16,816,989 +2.03(+2.22%)
Jul 09, 2008 90.88 91.64 90.86 91.50 11,362,737 +0.64(+0.70%)
Jul 08, 2008 90.55 91.15 89.93 90.86 11,215,662 -0.37(-0.41%)
Jul 07, 2008 90.57 91.65 90.16 91.23 12,300,134 -0.83(-0.90%)
Jul 04, 2008 92.17 92.68 91.68 92.06 9,611,726 +0.00(+0.00%)
Jul 03, 2008 92.17 92.68 91.68 92.06 9,611,726 -1.11(-1.19%)
Jul 02, 2008 92.28 93.33 92.13 93.17 11,464,746 +0.51(+0.55%)
Jul 01, 2008 92.53 93.35 92.34 92.66 15,480,381 +1.26(+1.38%)
Jun 30, 2008 91.89 91.90 90.53 91.40 7,288,905 -0.07(-0.08%)
Jun 27, 2008 90.98 91.82 90.65 91.47 14,490,284 +0.86(+0.95%)
Jun 26, 2008 89.50 90.63 89.50 90.61 18,407,531 +3.19(+3.65%)
Jun 25, 2008 87.43 87.58 86.13 87.42 10,898,708 -0.05(-0.06%)
Jun 24, 2008 87.30 88.24 87.24 87.47 7,398,490 +0.38(+0.44%)
Jun 23, 2008 87.01 87.40 86.74 87.09 12,784,254 -1.86(-2.09%)
Jun 20, 2008 88.82 89.61 88.77 88.95 10,057,798 +0.53(+0.60%)
Jun 19, 2008 89.37 89.50 88.39 88.42 10,521,086 +0.14(+0.16%)
Jun 18, 2008 87.66 88.41 87.13 88.28 7,818,756 +1.03(+1.18%)
Jun 17, 2008 86.72 87.52 86.70 87.25 5,285,857 +0.24(+0.28%)
Jun 16, 2008 88.20 88.20 86.97 87.01 6,994,151 +1.18(+1.37%)
Jun 13, 2008 85.33 86.02 85.04 85.83 8,429,040 +0.23(+0.27%)
Jun 12, 2008 85.19 86.07 84.83 85.60 9,826,863 -1.42(-1.63%)
Jun 11, 2008 86.57 87.10 86.35 87.02 10,153,552 +1.47(+1.72%)
Jun 10, 2008 85.74 86.76 85.11 85.55 13,905,850 -2.44(-2.77%)
Jun 09, 2008 88.54 89.24 87.84 87.99 9,172,028 -1.07(-1.20%)
Jun 06, 2008 87.79 89.06 87.69 89.06 17,431,827 +2.61(+3.02%)
Jun 05, 2008 85.97 86.81 85.66 86.45 14,130,851 -0.20(-0.23%)
Jun 04, 2008 87.09 87.42 86.56 86.65 7,157,443 -0.23(-0.26%)
Jun 03, 2008 86.65 87.35 86.52 86.88 8,396,807 -1.08(-1.23%)
Jun 02, 2008 87.47 88.55 87.44 87.96 5,278,025 +0.51(+0.58%)
May 30, 2008 87.34 87.69 86.96 87.45 4,944,419 +0.94(+1.09%)
May 29, 2008 86.94 87.60 86.10 86.51 12,698,048 -2.63(-2.95%)
May 28, 2008 88.49 89.19 88.35 89.14 8,104,658 -0.22(-0.25%)
May 27, 2008 89.84 89.87 89.16 89.36 7,604,145 -1.87(-2.05%)
May 26, 2008 91.33 92.00 90.96 91.23 0 +0.00(+0.00%)
May 23, 2008 91.33 92.00 90.96 91.23 6,062,350 +0.25(+0.27%)
May 22, 2008 91.20 91.63 90.50 90.98 8,859,822 -0.64(-0.70%)
May 21, 2008 90.96 91.78 91.62 91.62 4,535,020 +0.72(+0.79%)
May 20, 2008 89.61 91.17 89.56 90.90 10,682,982 +1.51(+1.69%)
May 19, 2008 89.57 89.70 88.87 89.39 5,931,441 +0.29(+0.33%)
May 16, 2008 88.52 89.30 88.02 89.10 12,075,430 +2.10(+2.41%)
May 15, 2008 87.13 87.60 86.23 87.00 9,437,850 +1.80(+2.11%)
May 14, 2008 85.73 85.81 85.10 85.20 8,651,497 -0.19(-0.22%)
May 13, 2008 85.12 86.14 84.92 85.39 7,360,490 -1.60(-1.84%)
May 12, 2008 86.92 87.64 86.79 86.99 5,010,200 -0.43(-0.49%)
May 09, 2008 87.37 87.59 85.84 87.42 9,926,515 +0.18(+0.21%)
May 08, 2008 86.76 87.40 86.42 87.24 8,628,528 +1.42(+1.65%)
May 07, 2008 85.47 86.10 85.20 85.82 7,218,365 -0.81(-0.94%)
May 06, 2008 86.33 87.15 86.33 86.63 10,760,316 +0.36(+0.42%)
May 05, 2008 85.68 86.29 85.29 86.27 7,382,398 +1.69(+2.00%)
May 02, 2008 83.96 84.79 83.96 84.58 8,744,390 +0.59(+0.70%)
May 01, 2008 84.51 84.56 83.57 83.99 17,666,312 -2.66(-3.07%)
Apr 30, 2008 86.10 86.79 85.11 86.65 17,678,540 +0.84(+0.98%)
Apr 29, 2008 86.73 86.90 85.54 85.81 14,685,357 -1.88(-2.14%)
Apr 28, 2008 87.88 88.40 87.67 87.69 8,074,682 +0.42(+0.48%)
Apr 25, 2008 88.33 88.42 87.19 87.27 11,181,527 +0.05(+0.06%)
Apr 24, 2008 88.26 89.91 87.10 87.22 22,848,748 -2.13(-2.38%)
Apr 23, 2008 89.00 89.55 88.44 89.35 18,159,595 -0.92(-1.02%)
Apr 22, 2008 90.42 91.35 90.12 90.27 14,043,517 +0.02(+0.02%)
Apr 21, 2008 90.79 90.87 89.89 90.25 11,911,174 -0.37(-0.41%)
Apr 18, 2008 89.72 90.70 88.96 90.62 11,390,701 -1.94(-2.10%)
Apr 17, 2008 93.31 93.51 92.48 92.56 6,875,256 -0.71(-0.76%)
Apr 16, 2008 93.19 93.71 93.01 93.27 8,469,634 +1.61(+1.76%)
Apr 15, 2008 91.73 91.91 91.38 91.66 6,635,352 +0.55(+0.60%)
Apr 14, 2008 91.32 91.98 91.06 91.11 4,696,911 -0.19(-0.21%)
Apr 11, 2008 91.41 91.83 90.55 91.30 6,545,612 -0.47(-0.51%)
Apr 10, 2008 92.32 92.56 90.97 91.77 7,758,468 -0.52(-0.56%)
Apr 09, 2008 90.30 92.37 90.24 92.29 10,577,195 +1.94(+2.15%)
Apr 08, 2008 90.04 90.49 89.72 90.35 5,772,918 -0.82(-0.90%)
Apr 07, 2008 90.73 91.75 90.60 91.17 8,197,882 +0.92(+1.02%)
Apr 04, 2008 89.48 90.34 89.31 90.25 7,228,127 +0.83(+0.93%)
Apr 03, 2008 88.59 89.75 87.64 89.42 9,324,713 +0.15(+0.17%)
Apr 02, 2008 87.28 89.76 87.22 89.27 13,544,877 +2.41(+2.77%)
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.