Gold SPDR (NY: GLD )

171.13 USD +0.70 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 58.07 58.31 57.56 58.10 5,076,400 -0.50(-0.85%)
Mar 30, 2006 57.98 58.70 57.81 58.60 5,875,300 +1.53(+2.68%)
Mar 29, 2006 56.34 57.15 56.25 57.07 5,536,700 +1.01(+1.80%)
Mar 28, 2006 56.56 56.63 55.92 56.06 3,419,700 -0.33(-0.59%)
Mar 27, 2006 56.18 56.55 56.18 56.39 4,081,900 +0.68(+1.22%)
Mar 24, 2006 55.15 55.83 55.10 55.71 3,785,100 +1.01(+1.85%)
Mar 23, 2006 54.36 54.85 54.24 54.70 4,000,800 -0.05(-0.09%)
Mar 22, 2006 54.75 54.93 54.60 54.75 1,077,300 -0.08(-0.15%)
Mar 21, 2006 54.71 55.28 54.40 54.83 4,518,900 -0.34(-0.62%)
Mar 20, 2006 55.01 55.40 54.98 55.17 1,884,000 +0.05(+0.09%)
Mar 17, 2006 55.28 55.33 54.93 55.12 2,236,000 -0.22(-0.40%)
Mar 16, 2006 55.15 55.34 54.49 55.34 3,342,200 +0.22(+0.40%)
Mar 15, 2006 55.41 55.44 54.98 55.12 4,706,800 +0.25(+0.46%)
Mar 14, 2006 54.23 55.00 54.20 54.87 2,671,700 +0.56(+1.03%)
Mar 13, 2006 54.09 54.46 53.92 54.31 2,425,700 +0.48(+0.89%)
Mar 10, 2006 53.22 53.97 53.15 53.83 6,489,200 -0.41(-0.76%)
Mar 09, 2006 54.60 54.78 54.13 54.24 3,799,200 +0.27(+0.50%)
Mar 08, 2006 54.21 54.27 53.56 53.97 6,712,100 -0.98(-1.78%)
Mar 07, 2006 55.33 55.33 54.55 54.95 4,385,400 -0.31(-0.56%)
Mar 06, 2006 56.41 56.45 54.96 55.26 5,117,500 -1.02(-1.81%)
Mar 03, 2006 56.48 56.54 56.20 56.28 3,102,800 -0.46(-0.81%)
Mar 02, 2006 56.15 56.82 55.99 56.74 3,862,000 +0.64(+1.14%)
Mar 01, 2006 56.02 56.42 55.92 56.10 4,266,500 +0.12(+0.21%)
Feb 28, 2006 55.22 56.00 55.30 55.98 3,425,900 +0.80(+1.45%)
Feb 27, 2006 55.26 55.32 55.01 55.18 2,291,600 -0.46(-0.83%)
Feb 24, 2006 55.21 55.71 55.03 55.64 4,927,100 +1.00(+1.83%)
Feb 23, 2006 55.08 55.11 54.55 54.64 2,428,700 -0.70(-1.26%)
Feb 22, 2006 54.97 55.35 54.86 55.34 3,835,700 +0.22(+0.40%)
Feb 21, 2006 55.14 55.34 55.00 55.12 3,352,600 +0.16(+0.29%)
Feb 17, 2006 54.67 55.20 54.60 54.96 3,927,200 +0.44(+0.81%)
Feb 16, 2006 53.42 54.54 53.42 54.52 5,589,700 +0.76(+1.41%)
Feb 15, 2006 54.30 54.30 53.33 53.76 4,813,900 -0.73(-1.34%)
Feb 14, 2006 53.94 54.53 53.68 54.49 3,611,000 +0.77(+1.43%)
Feb 13, 2006 54.64 54.90 53.55 53.72 5,122,900 -1.07(-1.95%)
Feb 10, 2006 55.74 55.74 54.42 54.79 4,328,300 -1.39(-2.47%)
Feb 09, 2006 55.72 56.45 55.55 56.18 5,299,300 +1.35(+2.46%)
Feb 08, 2006 54.70 55.08 54.41 54.83 5,375,900 +0.27(+0.49%)
Feb 07, 2006 55.88 55.92 54.33 54.56 10,197,600 -2.16(-3.81%)
Feb 06, 2006 56.76 57.15 56.65 56.72 3,455,200 +0.22(+0.39%)
Feb 03, 2006 57.07 57.20 56.25 56.50 5,054,100 -0.48(-0.84%)
Feb 02, 2006 57.04 57.30 56.67 56.98 5,114,300 +0.28(+0.49%)
Feb 01, 2006 56.79 56.90 56.08 56.70 4,700,900 +0.00(+0.00%)
Jan 31, 2006 56.57 57.05 56.53 56.70 5,011,700 +0.02(+0.04%)
Jan 30, 2006 55.97 56.70 55.95 56.68 3,969,200 +1.05(+1.89%)
Jan 27, 2006 55.96 56.23 55.47 55.63 4,285,400 -0.25(-0.45%)
Jan 26, 2006 55.53 55.91 55.27 55.88 4,306,500 -0.26(-0.46%)
Jan 25, 2006 56.22 56.53 55.74 56.14 10,005,200 +0.41(+0.74%)
Jan 24, 2006 55.50 55.73 55.27 55.73 3,419,100 -0.04(-0.07%)
Jan 23, 2006 55.59 55.90 55.26 55.77 4,968,500 +0.57(+1.03%)
Jan 20, 2006 56.12 56.60 55.02 55.20 7,306,600 -0.39(-0.70%)
Jan 19, 2006 54.96 55.71 54.95 55.59 5,290,700 +1.52(+2.81%)
Jan 18, 2006 54.64 54.73 54.01 54.07 4,622,300 -1.19(-2.15%)
Jan 17, 2006 55.25 55.87 55.03 55.26 5,130,400 -0.18(-0.32%)
Jan 13, 2006 54.55 55.56 54.51 55.44 4,346,200 +1.01(+1.86%)
Jan 12, 2006 54.21 54.64 54.01 54.43 3,603,000 -0.10(-0.18%)
Jan 11, 2006 54.24 54.77 54.07 54.53 4,209,500 +0.47(+0.87%)
Jan 10, 2006 53.96 54.38 53.76 54.06 5,700,600 -0.54(-0.99%)
Jan 09, 2006 53.46 54.99 53.31 54.60 5,394,200 +0.88(+1.64%)
Jan 06, 2006 53.14 53.87 53.04 53.72 4,629,900 +1.38(+2.64%)
Jan 05, 2006 52.56 52.72 52.10 52.34 7,661,800 -0.96(-1.80%)
Jan 04, 2006 52.87 53.34 52.62 53.30 5,287,900 +0.18(+0.34%)
Jan 03, 2006 52.29 53.18 52.23 53.12 4,606,500 +1.54(+2.99%)
Dec 30, 2005 51.19 51.72 51.17 51.58 2,635,900 +0.11(+0.21%)
Dec 29, 2005 51.48 51.58 50.92 51.47 3,280,200 +0.00(+0.00%)
Dec 28, 2005 51.51 51.61 51.18 51.47 5,060,900 +0.83(+1.64%)
Dec 27, 2005 50.65 50.70 50.50 50.64 4,403,700 +0.52(+1.04%)
Dec 23, 2005 50.10 50.46 50.08 50.12 2,877,600 -0.02(-0.04%)
Dec 22, 2005 49.51 50.30 49.47 50.14 2,965,300 +0.77(+1.56%)
Dec 21, 2005 49.12 49.45 48.80 49.37 3,956,400 +0.33(+0.67%)
Dec 20, 2005 50.35 50.40 49.00 49.04 4,317,900 -1.18(-2.35%)
Dec 19, 2005 50.58 50.75 50.12 50.22 2,077,100 +0.13(+0.26%)
Dec 16, 2005 50.32 50.59 49.93 50.09 2,688,000 -0.15(-0.30%)
Dec 15, 2005 50.48 50.79 50.11 50.24 4,728,000 -0.11(-0.22%)
Dec 14, 2005 50.95 51.20 50.25 50.35 6,993,900 -1.30(-2.52%)
Dec 13, 2005 52.20 53.23 51.56 51.65 6,162,100 -0.91(-1.73%)
Dec 12, 2005 53.09 53.76 52.25 52.56 7,505,100 +0.16(+0.31%)
Dec 09, 2005 52.31 52.90 52.03 52.40 5,882,500 +0.50(+0.96%)
Dec 08, 2005 51.34 51.95 51.26 51.90 3,046,000 +0.58(+1.13%)
Dec 07, 2005 51.22 51.50 51.10 51.32 2,279,800 +0.43(+0.84%)
Dec 06, 2005 50.38 50.95 50.21 50.89 2,493,600 +0.11(+0.22%)
Dec 05, 2005 50.43 50.80 50.29 50.78 1,847,500 +0.46(+0.91%)
Dec 02, 2005 49.93 50.34 49.89 50.32 1,651,900 +0.15(+0.30%)
Dec 01, 2005 49.63 50.29 49.58 50.17 2,557,900 +1.07(+2.18%)
Nov 30, 2005 49.44 49.50 49.06 49.10 1,833,400 -0.70(-1.41%)
Nov 29, 2005 49.57 49.98 49.38 49.80 2,277,100 +0.06(+0.12%)
Nov 28, 2005 49.30 49.75 49.26 49.74 2,192,000 +0.32(+0.65%)
Nov 25, 2005 49.45 49.99 49.30 49.42 775,000 +0.27(+0.55%)
Nov 23, 2005 48.80 49.25 47.92 49.15 1,731,700 -0.17(-0.34%)
Nov 22, 2005 49.02 49.34 48.85 49.32 2,799,500 +0.33(+0.67%)
Nov 21, 2005 48.69 49.02 48.50 48.99 2,384,900 +0.53(+1.09%)
Nov 18, 2005 48.50 48.61 48.20 48.46 1,453,800 -0.02(-0.04%)
Nov 17, 2005 48.23 48.58 48.17 48.48 4,172,400 +0.70(+1.47%)
Nov 16, 2005 47.29 47.78 47.22 47.78 2,355,200 +1.12(+2.40%)
Nov 15, 2005 46.58 46.83 46.53 46.66 1,325,400 +0.04(+0.09%)
Nov 14, 2005 46.56 46.81 46.51 46.62 706,500 -0.18(-0.38%)
Nov 11, 2005 46.55 46.80 46.44 46.80 1,467,300 +0.32(+0.69%)
Nov 10, 2005 46.78 46.82 46.36 46.48 810,900 -0.08(-0.17%)
Nov 09, 2005 46.12 46.65 46.03 46.56 1,382,700 +0.65(+1.42%)
Nov 08, 2005 45.83 46.10 45.82 45.91 583,600 +0.14(+0.31%)
Nov 07, 2005 45.67 45.82 45.46 45.77 816,600 +0.26(+0.57%)
Nov 04, 2005 45.93 46.07 45.32 45.51 1,813,200 -0.45(-0.98%)
Nov 03, 2005 46.06 46.08 45.75 45.96 1,703,300 -0.17(-0.37%)
Nov 02, 2005 45.99 46.23 45.90 46.13 1,008,600 +0.40(+0.87%)
Nov 01, 2005 46.07 46.07 45.65 45.73 3,483,400 -0.67(-1.44%)
Oct 31, 2005 47.02 47.04 46.33 46.40 2,327,500 -0.82(-1.74%)
Oct 28, 2005 46.87 47.26 46.82 47.22 1,435,000 +0.04(+0.08%)
Oct 27, 2005 47.40 47.42 47.10 47.18 2,464,500 +0.25(+0.53%)
Oct 26, 2005 47.09 47.21 46.89 46.93 2,248,400 -0.13(-0.28%)
Oct 25, 2005 46.93 47.19 46.90 47.06 3,290,500 +0.67(+1.44%)
Oct 24, 2005 46.39 46.73 46.31 46.39 2,051,300 -0.13(-0.28%)
Oct 21, 2005 46.12 46.56 45.91 46.52 1,409,400 +0.54(+1.17%)
Oct 20, 2005 46.33 46.34 45.83 45.98 1,680,300 -0.36(-0.78%)
Oct 19, 2005 46.51 46.51 46.04 46.34 2,958,200 -0.66(-1.40%)
Oct 18, 2005 47.09 47.18 46.93 47.00 1,243,200 -0.26(-0.55%)
Oct 17, 2005 47.26 47.37 47.19 47.26 1,784,300 +0.46(+0.98%)
Oct 14, 2005 46.49 46.83 46.41 46.80 2,442,300 -0.22(-0.47%)
Oct 13, 2005 46.89 47.06 46.60 47.02 2,632,300 +0.17(+0.36%)
Oct 12, 2005 47.53 47.64 46.82 46.85 3,930,500 -0.54(-1.14%)
Oct 11, 2005 47.40 47.72 47.36 47.39 2,826,900 +0.02(+0.04%)
Oct 10, 2005 47.31 47.44 47.09 47.37 1,285,500 +0.01(+0.02%)
Oct 07, 2005 46.99 47.48 46.94 47.36 1,820,500 +0.15(+0.32%)
Oct 06, 2005 46.62 47.26 46.62 47.21 2,008,800 +0.85(+1.83%)
Oct 05, 2005 46.38 46.53 46.14 46.36 1,627,700 -0.09(-0.19%)
Oct 04, 2005 46.49 46.73 46.30 46.45 1,572,300 +0.03(+0.06%)
Oct 03, 2005 46.62 46.63 46.38 46.42 2,194,900 -0.28(-0.60%)
Sep 30, 2005 47.09 47.20 46.65 46.70 1,194,400 -0.40(-0.85%)
Sep 29, 2005 46.86 47.23 46.83 47.10 2,947,200 +0.30(+0.64%)
Sep 28, 2005 46.80 46.89 46.16 46.80 3,448,000 +0.55(+1.19%)
Sep 27, 2005 46.14 46.33 45.66 46.25 2,341,300 -0.32(-0.69%)
Sep 26, 2005 45.84 46.61 45.84 46.57 1,361,200 +0.29(+0.63%)
Sep 23, 2005 46.28 46.30 45.92 46.28 2,352,800 -0.08(-0.17%)
Sep 22, 2005 46.84 46.84 46.22 46.36 2,347,300 -0.70(-1.49%)
Sep 21, 2005 46.45 47.13 46.55 47.06 3,681,900 +0.83(+1.80%)
Sep 20, 2005 46.23 46.52 46.22 46.23 1,898,900 -0.02(-0.04%)
Sep 19, 2005 46.27 46.73 46.22 46.25 6,072,100 +0.43(+0.94%)
Sep 16, 2005 45.80 45.88 45.55 45.82 2,878,900 +0.39(+0.86%)
Sep 15, 2005 45.26 45.47 45.15 45.43 1,172,000 +0.47(+1.05%)
Sep 14, 2005 44.82 44.96 44.66 44.96 1,733,800 +0.40(+0.90%)
Sep 13, 2005 44.62 44.62 44.36 44.56 952,700 -0.33(-0.74%)
Sep 12, 2005 44.68 44.89 44.62 44.89 752,500 +0.05(+0.11%)
Sep 09, 2005 44.67 44.87 44.66 44.84 1,393,900 +0.24(+0.54%)
Sep 08, 2005 44.72 44.78 44.47 44.60 1,061,200 +0.27(+0.61%)
Sep 07, 2005 44.41 44.49 44.29 44.33 1,300,700 +0.06(+0.14%)
Sep 06, 2005 44.42 44.42 44.19 44.27 819,700 +0.02(+0.05%)
Sep 02, 2005 44.24 44.36 44.09 44.25 1,414,900 +0.03(+0.07%)
Sep 01, 2005 43.93 44.40 43.85 44.22 2,502,900 +0.82(+1.89%)
Aug 31, 2005 43.10 43.40 43.03 43.40 2,416,500 +0.39(+0.91%)
Aug 30, 2005 42.96 43.07 42.81 43.01 2,199,400 -0.56(-1.29%)
Aug 29, 2005 43.81 43.96 43.56 43.57 1,585,500 -0.04(-0.09%)
Aug 26, 2005 43.78 43.90 43.51 43.61 1,301,700 -0.12(-0.27%)
Aug 25, 2005 43.76 43.81 43.60 43.73 1,652,600 +0.14(+0.32%)
Aug 24, 2005 43.94 43.96 43.41 43.59 894,300 -0.17(-0.39%)
Aug 23, 2005 43.84 43.90 43.71 43.76 607,700 +0.06(+0.14%)
Aug 22, 2005 43.84 43.95 43.66 43.70 877,200 +0.10(+0.23%)
Aug 19, 2005 43.77 43.88 43.49 43.60 811,800 -0.23(-0.52%)
Aug 18, 2005 43.94 44.14 43.82 43.83 1,093,500 -0.08(-0.18%)
Aug 17, 2005 44.26 44.30 43.72 43.91 1,990,300 -0.64(-1.44%)
Aug 16, 2005 44.06 44.57 44.05 44.55 1,883,000 +0.42(+0.95%)
Aug 15, 2005 44.19 44.27 43.98 44.13 1,524,500 -0.36(-0.81%)
Aug 12, 2005 44.49 44.72 44.43 44.49 2,428,500 +0.04(+0.09%)
Aug 11, 2005 43.90 44.62 43.86 44.45 2,186,100 +0.80(+1.83%)
Aug 10, 2005 43.50 43.66 43.45 43.65 695,500 +0.31(+0.72%)
Aug 09, 2005 43.27 43.35 43.17 43.34 1,305,800 -0.01(-0.02%)
Aug 08, 2005 43.52 43.55 43.27 43.35 1,108,500 -0.25(-0.57%)
Aug 05, 2005 43.71 43.75 43.56 43.60 1,100,800 -0.08(-0.18%)
Aug 04, 2005 43.68 43.82 43.63 43.68 867,600 +0.15(+0.34%)
Aug 03, 2005 43.38 43.62 43.35 43.53 1,545,900 +0.39(+0.90%)
Aug 02, 2005 43.07 43.15 42.99 43.14 699,600 +0.01(+0.02%)
Aug 01, 2005 43.08 43.17 42.99 43.13 1,493,900 +0.31(+0.72%)
Jul 29, 2005 42.83 42.96 42.79 42.82 1,185,100 +0.07(+0.16%)
Jul 28, 2005 42.46 42.79 42.46 42.75 3,673,300 +0.31(+0.73%)
Jul 27, 2005 42.30 42.50 42.30 42.44 1,560,600 +0.19(+0.45%)
Jul 26, 2005 42.28 42.37 42.14 42.25 637,000 -0.26(-0.61%)
Jul 25, 2005 42.46 42.56 42.43 42.51 2,122,100 +0.06(+0.14%)
Jul 22, 2005 42.45 42.48 42.34 42.45 633,300 -0.01(-0.02%)
Jul 21, 2005 42.43 42.51 42.33 42.46 1,777,300 +0.26(+0.62%)
Jul 20, 2005 42.16 42.25 42.05 42.20 2,266,800 +0.31(+0.74%)
Jul 19, 2005 41.88 42.00 41.81 41.89 1,132,600 -0.12(-0.29%)
Jul 18, 2005 41.96 42.17 41.94 42.01 956,400 -0.04(-0.10%)
Jul 15, 2005 41.76 42.07 41.70 42.05 1,104,800 +0.15(+0.36%)
Jul 14, 2005 42.33 42.36 41.80 41.90 1,642,600 -0.45(-1.06%)
Jul 13, 2005 42.35 42.38 42.25 42.35 981,300 -0.29(-0.68%)
Jul 12, 2005 42.61 42.64 42.40 42.64 1,274,200 +0.10(+0.24%)
Jul 11, 2005 42.33 42.57 42.28 42.54 2,252,900 +0.28(+0.66%)
Jul 08, 2005 42.32 42.40 42.12 42.26 824,300 -0.10(-0.24%)
Jul 07, 2005 42.47 42.56 42.05 42.36 4,345,200 +0.11(+0.26%)
Jul 06, 2005 42.36 42.38 42.24 42.25 1,254,600 -0.03(-0.07%)
Jul 05, 2005 42.33 42.34 42.06 42.28 2,582,700 -0.42(-0.98%)
Jul 01, 2005 43.40 43.40 42.59 42.70 1,755,500 -0.74(-1.70%)
Jun 30, 2005 43.63 43.77 43.36 43.44 1,087,500 -0.19(-0.44%)
Jun 29, 2005 43.49 43.70 43.46 43.63 1,199,800 +0.18(+0.41%)
Jun 28, 2005 43.64 43.64 43.37 43.45 1,295,600 -0.46(-1.05%)
Jun 27, 2005 43.90 43.93 43.73 43.91 1,016,500 +0.01(+0.02%)
Jun 24, 2005 43.96 44.06 43.68 43.90 473,500 -0.12(-0.27%)
Jun 23, 2005 43.84 44.13 43.78 44.02 1,576,600 +0.30(+0.69%)
Jun 22, 2005 43.66 43.76 43.53 43.72 1,258,500 -0.09(-0.21%)
Jun 21, 2005 43.58 43.82 43.42 43.81 672,600 +0.15(+0.34%)
Jun 20, 2005 43.94 43.94 43.66 43.66 1,433,700 +0.03(+0.07%)
Jun 17, 2005 43.78 43.85 43.61 43.63 1,816,500 +0.17(+0.39%)
Jun 16, 2005 43.30 43.55 43.17 43.46 1,809,200 +0.72(+1.68%)
Jun 15, 2005 42.69 42.89 42.67 42.74 2,311,400 +0.14(+0.33%)
Jun 14, 2005 42.66 42.70 42.58 42.60 825,500 -0.18(-0.42%)
Jun 13, 2005 42.81 43.01 42.70 42.78 2,331,600 +0.16(+0.38%)
Jun 10, 2005 42.25 42.72 42.12 42.62 1,678,000 +0.35(+0.83%)
Jun 09, 2005 42.24 42.40 42.03 42.27 694,700 -0.07(-0.17%)
Jun 08, 2005 42.45 42.56 42.24 42.34 691,500 -0.04(-0.09%)
Jun 07, 2005 42.48 42.48 42.31 42.38 611,000 -0.10(-0.24%)
Jun 06, 2005 42.56 42.65 42.45 42.48 2,470,800 +0.31(+0.74%)
Jun 03, 2005 42.33 42.39 42.17 42.17 3,350,700 +0.07(+0.17%)
Jun 02, 2005 41.94 42.28 41.91 42.10 5,752,600 +0.57(+1.37%)
Jun 01, 2005 41.41 41.65 41.40 41.53 1,792,900 -0.12(-0.29%)
May 31, 2005 41.45 41.69 41.33 41.65 3,198,900 -0.23(-0.55%)
May 27, 2005 41.81 41.96 41.74 41.88 2,453,300 +0.19(+0.46%)
May 26, 2005 41.73 41.81 41.65 41.69 341,500 -0.18(-0.43%)
May 25, 2005 41.78 41.90 41.69 41.87 1,535,100 +0.14(+0.34%)
May 24, 2005 41.83 41.83 41.65 41.73 1,684,600 +0.11(+0.26%)
May 23, 2005 41.69 41.75 41.55 41.62 5,001,900 -0.03(-0.07%)
May 20, 2005 41.76 41.83 41.61 41.65 932,800 -0.33(-0.79%)
May 19, 2005 42.00 42.05 41.87 41.98 610,200 -0.07(-0.17%)
May 18, 2005 41.99 42.11 41.83 42.05 2,207,100 +0.19(+0.45%)
May 17, 2005 41.95 42.05 41.83 41.86 880,800 -0.02(-0.05%)
May 16, 2005 41.77 41.90 41.77 41.88 874,500 -0.07(-0.17%)
May 13, 2005 42.12 42.12 41.83 41.95 802,600 -0.21(-0.50%)
May 12, 2005 42.42 42.48 41.97 42.16 1,880,200 -0.53(-1.24%)
May 11, 2005 42.55 42.83 42.51 42.69 764,600 +0.05(+0.12%)
May 10, 2005 42.71 42.79 42.58 42.64 461,000 +0.09(+0.21%)
May 09, 2005 42.54 42.61 42.48 42.55 600,000 +0.03(+0.07%)
May 06, 2005 42.43 42.63 42.34 42.52 3,722,700 -0.39(-0.91%)
May 05, 2005 42.96 42.96 42.71 42.91 319,300 +0.01(+0.02%)
May 04, 2005 42.87 42.92 42.73 42.90 607,600 +0.14(+0.33%)
May 03, 2005 42.75 42.80 42.58 42.76 1,268,700 -0.12(-0.28%)
May 02, 2005 43.13 43.17 42.81 42.88 1,708,600 -0.47(-1.08%)
Apr 29, 2005 43.18 43.61 43.18 43.35 3,736,700 +0.35(+0.81%)
Apr 28, 2005 43.16 43.27 42.99 43.00 2,260,300 -0.20(-0.46%)
Apr 27, 2005 43.53 43.54 43.12 43.20 2,762,800 -0.44(-1.01%)
Apr 26, 2005 43.69 43.70 43.50 43.64 1,531,400 +0.20(+0.46%)
Apr 25, 2005 43.35 43.45 43.22 43.44 906,300 +0.05(+0.12%)
Apr 22, 2005 43.46 43.50 43.31 43.39 1,169,000 +0.20(+0.46%)
Apr 21, 2005 43.42 43.43 43.14 43.19 1,550,600 -0.21(-0.48%)
Apr 20, 2005 43.21 43.52 43.19 43.40 1,248,200 +0.12(+0.28%)
Apr 19, 2005 42.79 43.36 42.72 43.28 3,145,400 +0.59(+1.38%)
Apr 18, 2005 42.55 42.78 42.52 42.69 909,800 +0.29(+0.68%)
Apr 15, 2005 42.38 42.56 42.36 42.40 1,811,100 +0.09(+0.21%)
Apr 14, 2005 42.45 42.48 42.16 42.31 3,680,300 -0.59(-1.38%)
Apr 13, 2005 42.76 42.95 42.68 42.90 384,000 +0.06(+0.14%)
Apr 12, 2005 42.70 42.84 42.61 42.84 2,098,700 +0.06(+0.14%)
Apr 11, 2005 42.84 42.96 42.74 42.78 514,100 +0.09(+0.21%)
Apr 08, 2005 42.48 42.71 42.46 42.69 1,002,300 +0.12(+0.28%)
Apr 07, 2005 42.77 42.81 42.53 42.57 2,853,000 -0.06(-0.14%)
Apr 06, 2005 42.49 42.72 42.49 42.63 1,637,500 +0.18(+0.42%)
Apr 05, 2005 42.49 42.54 42.38 42.45 888,000 +0.05(+0.12%)
Apr 04, 2005 42.43 42.43 42.23 42.40 1,893,100 -0.22(-0.52%)
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.