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

SPDR GOLD (NY: GLD )

221.22 +0.27 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Nov 30, 2006 64.07 64.43 63.90 64.39 6,275,600 +1.23(+1.95%)
Nov 29, 2006 63.37 63.39 63.08 63.16 4,006,500 -0.41(-0.64%)
Nov 28, 2006 63.60 63.71 62.82 63.57 6,058,300 -0.13(-0.20%)
Nov 27, 2006 63.46 63.74 63.32 63.70 5,249,800 +0.20(+0.31%)
Nov 24, 2006 63.48 63.68 63.31 63.50 6,886,200 +1.00(+1.60%)
Nov 22, 2006 62.64 63.07 62.25 62.50 4,863,600 +0.23(+0.37%)
Nov 21, 2006 62.25 62.52 62.03 62.27 2,930,700 +0.50(+0.81%)
Nov 20, 2006 62.06 62.25 61.56 61.77 2,947,200 -0.01(-0.02%)
Nov 17, 2006 61.41 61.78 61.34 61.78 3,390,900 +0.47(+0.77%)
Nov 16, 2006 62.16 62.30 61.27 61.31 4,347,500 -0.53(-0.86%)
Nov 15, 2006 61.34 62.07 61.25 61.84 3,760,500 +0.21(+0.34%)
Nov 14, 2006 62.31 62.52 61.46 61.63 5,706,200 -0.56(-0.90%)
Nov 13, 2006 61.93 62.25 61.77 62.19 3,408,800 -0.30(-0.48%)
Nov 10, 2006 62.70 62.82 62.06 62.49 4,437,000 -0.46(-0.73%)
Nov 09, 2006 62.12 63.13 61.94 62.95 6,634,800 +1.84(+3.01%)
Nov 08, 2006 61.94 62.08 60.87 61.11 5,319,300 -0.93(-1.50%)
Nov 07, 2006 62.35 62.48 61.97 62.04 5,332,400 +0.15(+0.24%)
Nov 06, 2006 62.17 62.34 61.85 61.89 4,078,800 -0.41(-0.66%)
Nov 03, 2006 61.81 62.50 61.65 62.30 7,359,200 +0.38(+0.61%)
Nov 02, 2006 61.47 62.19 61.47 61.92 6,680,500 +0.56(+0.91%)
Nov 01, 2006 61.03 61.55 60.68 61.36 8,172,300 +1.12(+1.86%)
Oct 31, 2006 59.59 60.36 59.57 60.24 4,603,000 +0.34(+0.57%)
Oct 30, 2006 60.05 60.65 59.88 59.90 4,675,700 +0.50(+0.84%)
Oct 27, 2006 59.43 59.57 59.04 59.40 3,080,700 +0.11(+0.19%)
Oct 26, 2006 59.03 59.45 58.98 59.29 5,241,100 +0.53(+0.90%)
Oct 25, 2006 57.83 58.78 57.55 58.76 4,384,200 +0.59(+1.01%)
Oct 24, 2006 57.20 58.26 56.87 58.17 3,558,200 +0.41(+0.71%)
Oct 23, 2006 57.88 58.19 57.52 57.76 3,521,800 -1.02(-1.74%)
Oct 20, 2006 59.45 59.48 58.65 58.78 3,190,600 -0.63(-1.06%)
Oct 19, 2006 59.04 59.65 59.02 59.41 2,953,700 +0.82(+1.40%)
Oct 18, 2006 58.82 59.03 58.26 58.59 3,679,000 -0.06(-0.10%)
Oct 17, 2006 59.00 59.10 58.12 58.65 2,657,100 -0.52(-0.88%)
Oct 16, 2006 58.93 59.18 58.72 59.17 1,986,300 +0.60(+1.02%)
Oct 13, 2006 58.25 58.60 57.94 58.57 3,078,500 +1.08(+1.88%)
Oct 12, 2006 56.74 57.49 56.65 57.49 2,777,500 +0.61(+1.07%)
Oct 11, 2006 57.30 57.52 56.70 56.88 2,944,200 -0.12(-0.21%)
Oct 10, 2006 56.55 57.28 56.48 57.00 3,422,100 -0.20(-0.35%)
Oct 09, 2006 57.46 57.50 56.72 57.20 2,689,800 +0.21(+0.37%)
Oct 06, 2006 56.28 57.02 55.63 56.99 4,282,100 +0.07(+0.12%)
Oct 05, 2006 56.94 57.02 56.32 56.92 3,890,700 +0.55(+0.98%)
Oct 04, 2006 57.47 57.52 55.55 56.37 8,153,900 -0.74(-1.30%)
Oct 03, 2006 57.93 58.14 56.91 57.11 5,233,800 -2.04(-3.45%)
Oct 02, 2006 59.80 59.88 59.03 59.15 2,018,800 -0.32(-0.54%)
Sep 29, 2006 59.52 59.63 58.98 59.47 3,201,000 -0.32(-0.54%)
Sep 28, 2006 59.88 60.27 59.57 59.79 3,930,900 -0.02(-0.03%)
Sep 27, 2006 59.22 59.86 58.73 59.81 4,656,900 +1.07(+1.82%)
Sep 26, 2006 58.50 58.97 58.25 58.74 2,763,400 +0.24(+0.41%)
Sep 25, 2006 58.15 58.76 57.78 58.50 3,797,300 +0.00(+0.00%)
Sep 22, 2006 58.70 58.75 57.99 58.50 3,320,300 +0.55(+0.95%)
Sep 21, 2006 57.35 58.09 57.22 57.95 3,870,800 +0.69(+1.21%)
Sep 20, 2006 57.81 58.24 57.20 57.26 5,385,200 +0.34(+0.60%)
Sep 19, 2006 58.02 58.11 56.84 56.92 5,287,300 -1.31(-2.25%)
Sep 18, 2006 57.60 58.39 57.42 58.23 4,439,100 +0.83(+1.45%)
Sep 15, 2006 57.20 57.79 56.66 57.40 6,454,800 +0.21(+0.37%)
Sep 14, 2006 58.59 58.72 57.08 57.19 7,637,700 -1.43(-2.44%)
Sep 13, 2006 58.60 58.93 57.97 58.62 3,538,400 +0.31(+0.53%)
Sep 12, 2006 58.65 59.09 58.18 58.31 5,834,200 -0.19(-0.32%)
Sep 11, 2006 58.84 59.25 57.91 58.50 10,580,600 -2.14(-3.53%)
Sep 08, 2006 60.52 60.77 60.28 60.64 3,693,800 -0.61(-1.00%)
Sep 07, 2006 61.87 61.92 60.99 61.25 5,372,900 -1.61(-2.56%)
Sep 06, 2006 63.22 63.52 62.83 62.86 3,210,900 -0.50(-0.79%)
Sep 05, 2006 63.20 63.63 63.06 63.36 4,219,400 +1.22(+1.96%)
Sep 01, 2006 61.95 62.29 61.48 62.14 3,210,200 -0.15(-0.24%)
Aug 31, 2006 62.00 62.30 61.73 62.29 4,842,300 +0.87(+1.42%)
Aug 30, 2006 61.49 61.66 61.09 61.42 2,900,600 +0.48(+0.79%)
Aug 29, 2006 61.00 61.09 60.32 60.94 3,609,800 -0.06(-0.10%)
Aug 28, 2006 61.80 61.80 60.83 61.00 3,584,600 -0.77(-1.25%)
Aug 25, 2006 61.88 62.00 61.58 61.77 2,127,000 +0.02(+0.03%)
Aug 24, 2006 61.98 62.06 61.45 61.75 2,198,000 -0.08(-0.13%)
Aug 23, 2006 62.56 62.68 61.75 61.83 3,573,700 -0.22(-0.35%)
Aug 22, 2006 62.05 62.20 61.61 62.05 4,067,700 -0.39(-0.62%)
Aug 21, 2006 62.09 62.48 61.80 62.44 3,595,900 +1.40(+2.29%)
Aug 18, 2006 61.49 61.50 60.30 61.04 6,419,100 +0.01(+0.02%)
Aug 17, 2006 62.32 62.35 60.96 61.03 4,216,000 -1.46(-2.34%)
Aug 16, 2006 62.63 62.89 62.24 62.49 3,332,900 +0.48(+0.77%)
Aug 15, 2006 61.95 62.27 61.68 62.01 4,833,600 -0.24(-0.39%)
Aug 14, 2006 62.39 62.90 62.02 62.25 3,526,100 -0.46(-0.73%)
Aug 11, 2006 63.58 64.10 62.24 62.71 6,962,800 -0.54(-0.85%)
Aug 10, 2006 64.02 64.38 62.97 63.25 6,869,900 -1.38(-2.14%)
Aug 09, 2006 64.56 65.13 64.39 64.63 4,369,600 +0.66(+1.03%)
Aug 08, 2006 63.98 64.57 63.85 63.97 5,574,200 -0.53(-0.82%)
Aug 07, 2006 64.47 64.81 64.25 64.50 2,493,800 +0.22(+0.34%)
Aug 04, 2006 64.87 64.98 64.00 64.28 4,811,600 +0.16(+0.25%)
Aug 03, 2006 64.00 64.33 63.55 64.12 3,840,600 -0.63(-0.97%)
Aug 02, 2006 64.74 65.22 64.40 64.75 5,052,000 +0.43(+0.67%)
Aug 01, 2006 62.92 64.46 62.92 64.32 4,670,100 +1.16(+1.84%)
Jul 31, 2006 63.12 63.35 62.44 63.16 3,420,200 +0.05(+0.08%)
Jul 28, 2006 62.78 63.34 62.75 63.11 3,156,400 +0.21(+0.33%)
Jul 27, 2006 63.53 63.61 62.55 62.90 4,698,600 +0.90(+1.45%)
Jul 26, 2006 61.35 62.36 60.93 62.00 3,376,000 +0.45(+0.73%)
Jul 25, 2006 61.34 61.60 60.56 61.55 4,736,800 +0.41(+0.67%)
Jul 24, 2006 60.63 61.23 59.83 61.14 7,281,400 -0.57(-0.92%)
Jul 21, 2006 63.19 63.25 61.21 61.71 6,949,300 -0.83(-1.33%)
Jul 20, 2006 63.40 63.97 62.40 62.54 6,402,700 -1.49(-2.33%)
Jul 19, 2006 62.57 64.24 62.48 64.03 7,261,300 +1.13(+1.80%)
Jul 18, 2006 64.75 64.75 62.34 62.90 7,639,400 -1.05(-1.64%)
Jul 17, 2006 64.79 65.22 63.67 63.95 9,905,700 -1.90(-2.89%)
Jul 14, 2006 65.90 66.42 65.70 65.85 10,035,300 +0.30(+0.46%)
Jul 13, 2006 65.09 65.68 64.11 65.55 12,225,300 +0.63(+0.97%)
Jul 12, 2006 64.65 65.19 63.01 64.92 9,450,300 +1.11(+1.74%)
Jul 11, 2006 62.83 63.98 62.70 63.81 5,787,000 +1.79(+2.89%)
Jul 10, 2006 62.13 62.50 61.99 62.02 3,512,500 -0.61(-0.97%)
Jul 07, 2006 62.84 63.05 62.46 62.63 5,328,700 -0.39(-0.62%)
Jul 06, 2006 62.46 63.20 62.05 63.02 5,686,600 +0.52(+0.83%)
Jul 05, 2006 62.48 62.63 61.44 62.50 8,178,400 +0.32(+0.51%)
Jul 03, 2006 61.96 62.37 61.88 62.18 3,078,500 +0.95(+1.55%)
Jun 30, 2006 60.87 61.35 60.68 61.23 7,773,800 +1.71(+2.87%)
Jun 29, 2006 58.00 59.78 58.00 59.52 10,742,000 +1.98(+3.44%)
Jun 28, 2006 58.15 58.19 57.35 57.54 2,898,900 -0.14(-0.24%)
Jun 27, 2006 58.71 59.26 57.68 57.68 6,515,900 -0.60(-1.03%)
Jun 26, 2006 58.25 58.33 57.42 58.28 3,423,600 +0.29(+0.50%)
Jun 23, 2006 57.27 58.30 57.27 57.99 6,106,700 +0.26(+0.45%)
Jun 22, 2006 58.17 58.61 57.66 57.73 5,374,900 -0.60(-1.03%)
Jun 21, 2006 56.62 58.77 56.62 58.33 6,162,100 +1.03(+1.80%)
Jun 20, 2006 56.64 57.48 56.16 57.30 11,072,400 +0.94(+1.67%)
Jun 19, 2006 56.85 57.25 56.15 56.36 5,737,600 -1.32(-2.29%)
Jun 16, 2006 57.30 57.93 56.43 57.68 7,319,400 +0.36(+0.63%)
Jun 15, 2006 57.12 57.62 56.33 57.32 11,909,600 +1.70(+3.06%)
Jun 14, 2006 56.65 56.91 55.05 55.62 12,656,200 -0.30(-0.54%)
Jun 13, 2006 58.10 58.65 55.81 55.92 26,221,500 -4.11(-6.85%)
Jun 12, 2006 60.78 60.84 59.98 60.03 4,122,800 -0.42(-0.69%)
Jun 09, 2006 61.17 61.38 59.71 60.45 7,414,800 -0.46(-0.76%)
Jun 08, 2006 61.50 61.53 60.43 60.91 14,228,500 -1.37(-2.20%)
Jun 07, 2006 61.54 62.85 61.35 62.28 10,172,700 -0.27(-0.43%)
Jun 06, 2006 62.58 62.67 62.16 62.55 7,175,100 -0.74(-1.17%)
Jun 05, 2006 63.82 64.19 63.12 63.29 6,018,800 -0.21(-0.33%)
Jun 02, 2006 63.10 63.59 62.53 63.50 6,958,900 +0.94(+1.50%)
Jun 01, 2006 62.15 62.97 61.80 62.56 11,751,400 -1.67(-2.60%)
May 31, 2006 65.53 65.59 63.58 64.23 7,573,300 -0.88(-1.35%)
May 30, 2006 65.20 66.24 65.00 65.11 8,237,300 +0.01(+0.02%)
May 26, 2006 64.86 65.10 63.75 65.10 5,265,900 +0.40(+0.62%)
May 25, 2006 64.12 64.76 63.76 64.70 6,505,600 +0.64(+1.00%)
May 24, 2006 64.83 65.16 63.22 64.06 11,065,600 -2.32(-3.50%)
May 23, 2006 65.99 67.16 65.91 66.38 10,510,100 +1.08(+1.65%)
May 22, 2006 64.42 65.42 63.80 65.30 11,977,500 -0.28(-0.43%)
May 19, 2006 65.76 66.05 64.70 65.58 18,687,600 -1.88(-2.79%)
May 18, 2006 68.69 69.10 67.36 67.46 12,720,700 -0.69(-1.01%)
May 17, 2006 69.51 70.17 68.07 68.15 16,414,700 -0.46(-0.67%)
May 16, 2006 68.32 68.86 67.87 68.61 12,221,900 +1.20(+1.78%)
May 15, 2006 68.70 69.30 67.32 67.41 18,384,000 -3.71(-5.22%)
May 12, 2006 71.84 72.26 70.20 71.12 20,635,500 +0.09(+0.13%)
May 11, 2006 71.98 72.15 71.00 71.03 17,780,900 +0.65(+0.92%)
May 10, 2006 69.27 70.49 69.27 70.38 10,313,900 +0.70(+1.00%)
May 09, 2006 68.54 69.72 68.45 69.68 12,058,000 +2.12(+3.14%)
May 08, 2006 67.20 67.61 66.75 67.56 6,531,300 -0.43(-0.63%)
May 05, 2006 67.51 68.01 67.06 67.99 9,270,900 +0.51(+0.76%)
May 04, 2006 66.76 67.67 66.22 67.48 14,124,300 +1.02(+1.53%)
May 03, 2006 67.14 67.14 65.33 66.46 11,556,800 -0.09(-0.14%)
May 02, 2006 65.56 66.57 65.56 66.55 6,195,000 +1.39(+2.13%)
May 01, 2006 65.68 65.83 64.98 65.16 7,556,400 +0.07(+0.11%)
Apr 28, 2006 63.90 65.27 63.83 65.09 8,379,000 +2.13(+3.38%)
Apr 27, 2006 62.84 69.26 62.77 62.96 6,421,200 -0.69(-1.08%)
Apr 26, 2006 63.06 63.79 63.04 63.65 5,795,200 +0.87(+1.39%)
Apr 25, 2006 62.86 63.18 62.18 62.78 5,611,200 +1.13(+1.83%)
Apr 24, 2006 62.35 62.53 61.60 61.65 7,385,300 -1.55(-2.45%)
Apr 21, 2006 62.51 63.28 61.78 63.20 7,528,400 +2.24(+3.67%)
Apr 20, 2006 63.39 63.45 60.44 60.96 12,978,000 -2.79(-4.38%)
Apr 19, 2006 61.96 63.95 61.90 63.75 11,285,100 +1.90(+3.07%)
Apr 18, 2006 61.25 61.93 61.06 61.85 5,130,700 +0.76(+1.24%)
Apr 17, 2006 60.38 61.30 60.20 61.09 6,072,600 +1.59(+2.67%)
Apr 13, 2006 59.43 59.60 58.87 59.50 2,812,500 +0.07(+0.12%)
Apr 12, 2006 59.01 59.71 59.15 59.43 3,709,900 +0.42(+0.71%)
Apr 11, 2006 59.52 59.85 59.00 59.01 5,023,400 -0.59(-0.99%)
Apr 10, 2006 59.48 59.65 58.95 59.60 3,682,000 +1.01(+1.72%)
Apr 07, 2006 58.67 58.82 58.22 58.59 3,427,000 -0.69(-1.16%)
Apr 06, 2006 58.97 59.34 58.85 59.28 5,644,000 +0.62(+1.06%)
Apr 05, 2006 58.64 58.71 58.00 58.66 6,660,300 +0.33(+0.57%)
Apr 04, 2006 58.65 58.76 58.18 58.33 5,094,500 -0.13(-0.22%)
Apr 03, 2006 58.62 58.93 58.40 58.46 4,847,800 +0.36(+0.62%)
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%)
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.