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

SPDR GOLD (NY: GLD )

220.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 118.61 119.08 118.46 118.72 8,520,847 +0.25(+0.21%)
Mar 30, 2017 118.77 119.12 118.32 118.47 6,894,472 -0.86(-0.72%)
Mar 29, 2017 119.22 119.45 119.05 119.33 4,911,042 +0.29(+0.24%)
Mar 28, 2017 119.74 119.83 118.78 119.04 7,112,137 -0.49(-0.41%)
Mar 27, 2017 119.93 120.08 119.27 119.53 8,518,573 +0.67(+0.56%)
Mar 24, 2017 118.50 119.21 118.39 118.86 6,879,634 +0.19(+0.16%)
Mar 23, 2017 119.15 119.25 118.32 118.67 6,196,353 -0.16(-0.13%)
Mar 22, 2017 118.87 119.15 118.68 118.83 7,287,340 +0.29(+0.24%)
Mar 21, 2017 117.77 118.80 117.76 118.54 9,567,682 +0.98(+0.83%)
Mar 20, 2017 117.31 117.59 117.20 117.56 3,993,602 +0.57(+0.49%)
Mar 17, 2017 117.04 117.27 116.91 116.99 4,683,039 +0.26(+0.22%)
Mar 16, 2017 117.27 117.29 116.69 116.73 9,320,956 +0.48(+0.41%)
Mar 15, 2017 114.29 116.25 114.02 116.25 13,523,034 +2.13(+1.87%)
Mar 14, 2017 114.54 115.01 114.03 114.12 5,300,485 -0.62(-0.54%)
Mar 13, 2017 114.63 114.91 114.50 114.74 5,805,641 +0.02(+0.02%)
Mar 10, 2017 114.45 114.73 114.13 114.72 7,929,500 +0.25(+0.22%)
Mar 09, 2017 114.78 115.03 114.41 114.47 6,408,724 -0.59(-0.51%)
Mar 08, 2017 114.99 115.36 114.94 115.06 7,617,779 -0.72(-0.62%)
Mar 07, 2017 116.13 116.25 115.61 115.78 6,845,257 -0.94(-0.81%)
Mar 06, 2017 117.35 117.35 116.63 116.72 4,881,091 -0.79(-0.67%)
Mar 03, 2017 116.95 117.73 116.44 117.51 10,665,818 -0.07(-0.06%)
Mar 02, 2017 117.76 118.34 117.22 117.58 10,983,192 -1.48(-1.24%)
Mar 01, 2017 117.98 119.12 117.95 119.06 8,678,417 -0.17(-0.14%)
Feb 28, 2017 119.71 119.84 118.82 119.23 8,695,523 +0.11(+0.09%)
Feb 27, 2017 119.73 120.40 119.12 119.12 9,255,871 -0.58(-0.48%)
Feb 24, 2017 119.74 119.88 119.25 119.70 9,808,957 +0.76(+0.64%)
Feb 23, 2017 118.76 119.16 118.67 118.94 7,521,584 +1.03(+0.87%)
Feb 22, 2017 117.86 118.02 117.24 117.91 6,055,498 +0.16(+0.14%)
Feb 21, 2017 117.04 118.00 116.77 117.75 6,164,712 +0.07(+0.06%)
Feb 17, 2017 117.68 117.68 117.68 0 -0.40(-0.34%)
Feb 16, 2017 117.93 118.35 117.83 118.08 6,378,090 +0.63(+0.54%)
Feb 15, 2017 116.33 117.48 116.25 117.45 7,080,289 +0.52(+0.44%)
Feb 14, 2017 117.51 117.56 116.38 116.93 6,924,842 +0.13(+0.11%)
Feb 13, 2017 116.73 116.95 116.15 116.80 7,353,124 -0.80(-0.68%)
Feb 10, 2017 116.68 117.86 116.67 117.60 9,072,146 +0.31(+0.26%)
Feb 09, 2017 118.19 118.58 117.20 117.29 8,162,495 -0.90(-0.76%)
Feb 08, 2017 118.09 118.59 117.81 118.19 9,630,101 +0.73(+0.62%)
Feb 07, 2017 117.31 117.74 117.20 117.46 8,612,556 -0.24(-0.20%)
Feb 06, 2017 117.07 117.74 116.74 117.70 8,534,905 +1.57(+1.35%)
Feb 03, 2017 115.73 116.36 115.71 116.13 9,455,464 +0.29(+0.25%)
Feb 02, 2017 116.26 116.57 115.62 115.84 7,187,691 +0.64(+0.56%)
Feb 01, 2017 114.66 115.45 114.14 115.20 6,931,509 -0.35(-0.30%)
Jan 31, 2017 115.27 115.82 115.18 115.55 10,408,301 +1.58(+1.39%)
Jan 30, 2017 113.61 114.29 113.53 113.97 7,683,697 +0.48(+0.42%)
Jan 27, 2017 112.93 113.55 112.81 113.49 6,706,570 +0.23(+0.20%)
Jan 26, 2017 113.24 113.50 112.83 113.26 5,389,073 -1.06(-0.93%)
Jan 25, 2017 114.14 114.44 113.68 114.32 6,692,908 -0.95(-0.82%)
Jan 24, 2017 115.69 116.02 114.94 115.27 5,797,874 -0.52(-0.45%)
Jan 23, 2017 115.51 116.17 115.20 115.79 6,368,821 +0.74(+0.64%)
Jan 20, 2017 114.65 115.76 114.32 115.05 12,261,510 +0.28(+0.24%)
Jan 19, 2017 114.32 114.96 113.94 114.77 6,435,598 -0.10(-0.09%)
Jan 18, 2017 115.74 115.92 114.56 114.87 6,492,888 -0.98(-0.85%)
Jan 17, 2017 115.89 115.96 115.50 115.85 9,136,683 +1.64(+1.44%)
Jan 13, 2017 114.21 114.21 114.21 0 +0.30(+0.26%)
Jan 12, 2017 114.52 114.93 113.81 113.91 8,456,127 +0.41(+0.36%)
Jan 11, 2017 112.87 114.19 112.17 113.50 9,916,396 +0.35(+0.31%)
Jan 10, 2017 112.94 113.45 112.64 113.15 6,089,949 +0.48(+0.43%)
Jan 09, 2017 112.39 113.04 112.18 112.67 5,673,486 +0.92(+0.82%)
Jan 06, 2017 111.81 112.38 111.57 111.75 7,686,070 -0.83(-0.74%)
Jan 05, 2017 112.16 112.94 112.07 112.58 9,605,630 +1.72(+1.55%)
Jan 04, 2017 111.06 111.22 110.61 110.86 4,882,893 +0.39(+0.35%)
Jan 03, 2017 109.62 111.00 109.37 110.47 7,526,989 +0.86(+0.78%)
Dec 30, 2016 109.61 109.61 109.61 0 -0.68(-0.62%)
Dec 29, 2016 109.23 110.53 109.16 110.29 7,555,392 +1.43(+1.31%)
Dec 28, 2016 108.40 108.91 108.29 108.86 5,088,636 +0.30(+0.28%)
Dec 27, 2016 108.61 108.67 108.24 108.56 3,684,459 +0.63(+0.58%)
Dec 23, 2016 107.93 107.93 107.93 0 +0.34(+0.32%)
Dec 22, 2016 107.68 108.10 107.49 107.59 4,942,353 -0.26(-0.24%)
Dec 21, 2016 108.25 108.31 107.68 107.85 5,108,895 +0.06(+0.06%)
Dec 20, 2016 107.47 108.00 107.29 107.79 7,320,680 -0.80(-0.74%)
Dec 19, 2016 108.60 108.88 108.34 108.59 5,337,681 +0.54(+0.50%)
Dec 16, 2016 107.95 108.78 107.47 108.05 10,602,807 +0.71(+0.66%)
Dec 15, 2016 107.85 107.99 107.00 107.34 14,422,405 -1.49(-1.37%)
Dec 14, 2016 110.95 110.98 108.52 108.83 12,915,628 -1.62(-1.47%)
Dec 13, 2016 110.57 110.79 110.06 110.45 7,960,708 -0.37(-0.33%)
Dec 12, 2016 110.59 111.11 110.27 110.82 6,156,069 +0.42(+0.38%)
Dec 09, 2016 111.18 111.25 110.19 110.40 10,507,697 -1.17(-1.05%)
Dec 08, 2016 111.72 111.87 111.46 111.57 5,975,781 -0.26(-0.23%)
Dec 07, 2016 112.13 112.50 111.77 111.83 4,899,345 +0.40(+0.36%)
Dec 06, 2016 111.69 112.03 111.19 111.43 5,533,595 -0.11(-0.10%)
Dec 05, 2016 111.15 112.11 110.32 111.54 10,187,346 -0.60(-0.54%)
Dec 02, 2016 111.89 112.32 111.78 112.14 7,416,468 +0.60(+0.54%)
Dec 01, 2016 111.11 111.99 110.63 111.54 10,235,420 -0.21(-0.19%)
Nov 30, 2016 112.69 112.79 111.50 111.75 10,919,130 -1.52(-1.34%)
Nov 29, 2016 112.76 113.48 112.69 113.27 7,430,239 -0.53(-0.47%)
Nov 28, 2016 113.23 113.84 112.77 113.80 5,652,242 +1.19(+1.06%)
Nov 25, 2016 113.42 113.51 112.35 112.61 5,345,889 -0.64(-0.57%)
Nov 23, 2016 113.25 113.25 113.25 0 -2.29(-1.98%)
Nov 22, 2016 115.72 115.79 114.98 115.54 6,387,624 -0.04(-0.03%)
Nov 21, 2016 115.72 115.94 115.29 115.58 6,645,067 +0.43(+0.37%)
Nov 18, 2016 115.52 115.77 114.96 115.15 10,444,285 -1.02(-0.88%)
Nov 17, 2016 116.91 117.19 115.44 116.17 10,340,045 -0.60(-0.51%)
Nov 16, 2016 117.27 117.27 116.58 116.77 5,479,195 -0.35(-0.30%)
Nov 15, 2016 116.46 117.24 116.29 117.12 9,341,219 +1.01(+0.87%)
Nov 14, 2016 116.12 117.14 115.49 116.11 20,705,038 -0.99(-0.85%)
Nov 11, 2016 119.65 119.69 116.23 117.10 20,381,828 -2.65(-2.21%)
Nov 10, 2016 121.52 121.54 119.38 119.75 22,263,916 -1.81(-1.49%)
Nov 09, 2016 124.30 124.35 121.11 121.56 18,233,112 -0.08(-0.07%)
Nov 08, 2016 122.12 123.09 121.36 121.64 9,461,821 -0.51(-0.42%)
Nov 07, 2016 122.66 122.71 121.88 122.15 10,010,741 -2.24(-1.80%)
Nov 04, 2016 124.40 124.54 124.04 124.39 8,594,613 +0.09(+0.07%)
Nov 03, 2016 123.36 124.33 123.35 124.30 10,093,002 +0.66(+0.53%)
Nov 02, 2016 123.76 124.76 123.56 123.64 15,690,748 +0.91(+0.74%)
Nov 01, 2016 122.80 123.21 122.57 122.73 13,382,157 +0.79(+0.65%)
Oct 31, 2016 121.51 122.00 121.23 121.94 7,719,755 +0.36(+0.30%)
Oct 28, 2016 121.20 122.48 120.81 121.58 11,639,887 +0.57(+0.47%)
Oct 27, 2016 121.11 121.18 120.75 121.01 4,334,869 +0.22(+0.18%)
Oct 26, 2016 121.37 121.53 120.61 120.79 3,905,204 -0.68(-0.56%)
Oct 25, 2016 120.89 121.76 120.86 121.47 6,138,692 +0.91(+0.75%)
Oct 24, 2016 121.28 121.30 120.16 120.56 5,475,936 -0.27(-0.22%)
Oct 21, 2016 120.90 120.92 120.55 120.83 6,707,783 +0.09(+0.07%)
Oct 20, 2016 121.39 121.59 120.63 120.74 6,495,924 -0.37(-0.31%)
Oct 19, 2016 121.13 121.46 120.89 121.11 6,017,672 +0.69(+0.57%)
Oct 18, 2016 120.08 120.64 119.82 120.42 4,919,717 +0.74(+0.62%)
Oct 17, 2016 119.70 119.92 119.58 119.68 4,777,798 +0.32(+0.27%)
Oct 14, 2016 119.37 120.16 119.29 119.36 6,577,309 -0.67(-0.56%)
Oct 13, 2016 120.00 120.42 119.80 120.03 7,184,097 +0.29(+0.24%)
Oct 12, 2016 119.72 120.07 119.29 119.74 4,848,622 +0.19(+0.16%)
Oct 11, 2016 119.92 120.16 119.53 119.55 6,064,330 -0.61(-0.51%)
Oct 10, 2016 119.74 120.42 119.92 120.16 4,513,718 +0.42(+0.35%)
Oct 07, 2016 120.49 120.58 118.42 119.74 17,907,270 +0.08(+0.07%)
Oct 06, 2016 119.69 119.98 119.24 119.66 17,910,702 -1.12(-0.93%)
Oct 05, 2016 121.33 121.59 120.40 120.78 14,717,835 -0.19(-0.16%)
Oct 04, 2016 123.16 123.18 120.86 120.97 24,346,816 -4.35(-3.47%)
Oct 03, 2016 125.32 125.46 124.90 125.32 9,123,579 -0.32(-0.25%)
Sep 30, 2016 126.52 126.55 125.23 125.64 10,956,071 -0.43(-0.34%)
Sep 29, 2016 125.84 126.34 125.54 126.07 7,710,170 -0.15(-0.12%)
Sep 28, 2016 126.25 126.40 125.73 126.22 6,604,336 -0.40(-0.32%)
Sep 27, 2016 126.86 126.90 126.34 126.62 6,123,372 -0.93(-0.73%)
Sep 26, 2016 127.96 128.03 127.43 127.55 5,839,300 -0.10(-0.08%)
Sep 23, 2016 127.60 127.86 127.43 127.65 7,702,291 +0.08(+0.06%)
Sep 22, 2016 127.57 128.20 127.50 127.57 15,187,987 +0.30(+0.24%)
Sep 21, 2016 126.33 127.42 125.96 127.27 13,645,594 +1.83(+1.46%)
Sep 20, 2016 125.31 125.59 125.17 125.44 5,670,781 +0.12(+0.10%)
Sep 19, 2016 125.61 125.62 125.25 125.32 4,959,433 +0.26(+0.21%)
Sep 16, 2016 124.81 125.24 124.67 125.06 18,995,064 -0.31(-0.25%)
Sep 15, 2016 125.73 126.10 124.91 125.37 12,975,591 -0.81(-0.64%)
Sep 14, 2016 126.10 126.54 126.03 126.18 5,820,694 +0.43(+0.34%)
Sep 13, 2016 126.47 126.60 125.53 125.75 8,858,532 -0.84(-0.66%)
Sep 12, 2016 126.31 126.92 125.97 126.59 11,139,836 -0.16(-0.13%)
Sep 09, 2016 127.24 127.51 126.70 126.75 12,485,597 -0.84(-0.66%)
Sep 08, 2016 128.16 128.52 127.40 127.59 10,560,101 -0.68(-0.53%)
Sep 07, 2016 128.79 128.86 128.12 128.27 8,858,347 -0.44(-0.34%)
Sep 06, 2016 127.40 129.08 127.27 128.71 15,114,689 +2.14(+1.69%)
Sep 02, 2016 126.29 126.57 126.57 126.57 11,267,900 +1.28(+1.02%)
Sep 01, 2016 124.67 125.51 124.55 125.29 12,877,145 +0.51(+0.41%)
Aug 31, 2016 124.73 125.11 124.64 124.78 13,321,265 -0.25(-0.20%)
Aug 30, 2016 125.73 125.95 124.88 125.03 9,875,719 -1.27(-1.01%)
Aug 29, 2016 126.00 126.48 125.93 126.30 5,559,466 +0.25(+0.20%)
Aug 26, 2016 126.88 128.11 125.82 126.05 17,967,738 -0.18(-0.14%)
Aug 25, 2016 125.98 126.31 125.96 126.23 5,925,314 -0.11(-0.09%)
Aug 24, 2016 126.92 126.97 126.30 126.34 13,539,067 -1.42(-1.11%)
Aug 23, 2016 128.14 128.22 127.61 127.76 9,038,264 -0.02(-0.02%)
Aug 22, 2016 127.63 127.92 127.45 127.78 8,627,222 -0.19(-0.15%)
Aug 19, 2016 128.08 128.67 127.86 127.97 10,660,119 -1.14(-0.88%)
Aug 18, 2016 128.89 129.17 128.58 129.11 9,496,736 +0.61(+0.47%)
Aug 17, 2016 128.17 128.99 127.46 128.50 12,033,777 +0.03(+0.02%)
Aug 16, 2016 128.12 129.04 128.00 128.47 8,677,583 +0.63(+0.49%)
Aug 15, 2016 127.62 128.25 127.60 127.84 4,530,301 +0.44(+0.35%)
Aug 12, 2016 127.67 129.26 127.20 127.40 15,395,846 -0.27(-0.21%)
Aug 11, 2016 128.61 129.19 127.47 127.67 9,763,121 -0.89(-0.69%)
Aug 10, 2016 129.12 129.20 128.15 128.56 6,196,102 +0.60(+0.47%)
Aug 09, 2016 127.94 128.14 127.75 127.96 7,500,411 +0.52(+0.41%)
Aug 08, 2016 127.29 127.70 127.27 127.44 6,773,604 -0.11(-0.09%)
Aug 05, 2016 128.46 128.55 127.39 127.55 16,205,122 -2.32(-1.79%)
Aug 04, 2016 130.01 130.28 129.82 129.87 4,902,811 +0.22(+0.17%)
Aug 03, 2016 129.95 129.96 129.27 129.65 5,009,903 -0.62(-0.48%)
Aug 02, 2016 130.04 130.55 129.94 130.27 7,651,067 +1.05(+0.81%)
Aug 01, 2016 128.57 129.34 128.56 129.22 7,109,798 +0.24(+0.19%)
Jul 29, 2016 128.42 129.41 127.88 128.98 13,708,194 +1.32(+1.03%)
Jul 28, 2016 128.09 128.20 127.20 127.66 9,261,186 -0.37(-0.29%)
Jul 27, 2016 126.79 128.12 126.04 128.03 17,064,664 +2.03(+1.61%)
Jul 26, 2016 126.09 126.14 125.75 126.00 7,612,595 +0.53(+0.42%)
Jul 25, 2016 125.53 126.21 125.11 125.47 13,138,908 -0.88(-0.70%)
Jul 22, 2016 126.43 126.52 126.01 126.35 7,716,032 -0.95(-0.75%)
Jul 21, 2016 125.66 127.37 125.60 127.30 9,399,068 +1.91(+1.52%)
Jul 20, 2016 125.50 126.12 125.31 125.39 11,775,759 -1.82(-1.43%)
Jul 19, 2016 126.95 127.35 126.82 127.21 5,170,165 +0.17(+0.13%)
Jul 18, 2016 127.02 127.50 126.63 127.04 8,486,077 +0.20(+0.16%)
Jul 15, 2016 126.38 127.19 126.33 126.84 13,892,073 -0.49(-0.38%)
Jul 14, 2016 126.31 127.37 126.03 127.33 12,130,733 -0.99(-0.77%)
Jul 13, 2016 128.00 128.43 127.61 128.32 7,377,361 +1.17(+0.92%)
Jul 12, 2016 128.52 128.54 126.99 127.15 26,459,230 -2.14(-1.66%)
Jul 11, 2016 129.49 129.90 129.16 129.29 10,855,330 -1.23(-0.94%)
Jul 08, 2016 129.85 130.52 129.74 130.52 17,634,218 +0.78(+0.60%)
Jul 07, 2016 129.82 130.12 128.98 129.74 16,508,126 -0.49(-0.38%)
Jul 06, 2016 130.50 131.15 129.82 130.23 17,375,544 +0.76(+0.59%)
Jul 05, 2016 128.80 129.59 128.17 129.47 18,954,316 +1.06(+0.83%)
Jul 01, 2016 127.66 128.41 128.41 128.41 14,940,700 +1.94(+1.53%)
Jun 30, 2016 125.95 126.52 125.60 126.47 15,978,227 +0.63(+0.50%)
Jun 29, 2016 125.91 126.81 125.70 125.84 12,217,009 +0.52(+0.41%)
Jun 28, 2016 125.56 126.02 125.06 125.32 15,997,823 -1.36(-1.07%)
Jun 27, 2016 126.44 127.03 125.83 126.68 21,398,368 +0.67(+0.53%)
Jun 24, 2016 126.62 126.82 125.00 126.01 35,782,892 +5.90(+4.91%)
Jun 23, 2016 120.48 121.03 120.06 120.11 10,698,604 -0.79(-0.65%)
Jun 22, 2016 120.83 121.25 120.68 120.90 7,860,020 +0.06(+0.05%)
Jun 21, 2016 121.65 121.86 120.77 120.84 14,584,997 -2.37(-1.92%)
Jun 20, 2016 122.26 123.33 122.13 123.21 11,865,690 -0.74(-0.60%)
Jun 17, 2016 123.26 124.10 122.69 123.95 15,573,825 +1.57(+1.28%)
Jun 16, 2016 125.17 125.67 122.23 122.38 26,630,226 -1.30(-1.05%)
Jun 15, 2016 122.52 123.87 122.38 123.68 15,048,746 +0.91(+0.74%)
Jun 14, 2016 123.00 123.06 122.30 122.77 11,651,344 +0.13(+0.11%)
Jun 13, 2016 122.80 122.83 122.03 122.64 12,590,404 +0.90(+0.74%)
Jun 10, 2016 121.55 122.10 121.17 121.74 13,939,966 +0.49(+0.40%)
Jun 09, 2016 120.61 121.48 120.55 121.25 12,168,510 +0.67(+0.56%)
Jun 08, 2016 120.30 120.78 120.23 120.58 11,654,270 +1.76(+1.48%)
Jun 07, 2016 118.50 119.02 118.41 118.82 4,602,612 -0.10(-0.08%)
Jun 06, 2016 118.89 119.17 118.45 118.92 9,882,863 +0.04(+0.03%)
Jun 03, 2016 118.25 118.89 118.23 118.88 14,605,056 +3.21(+2.78%)
Jun 02, 2016 115.78 115.97 115.58 115.67 4,591,050 -0.27(-0.23%)
Jun 01, 2016 115.97 116.14 115.20 115.94 8,392,998 -0.12(-0.10%)
May 31, 2016 115.76 116.40 115.50 116.06 8,187,225 +0.44(+0.38%)
May 27, 2016 116.27 115.62 115.62 115.62 8,686,700 -0.96(-0.82%)
May 26, 2016 117.57 117.63 116.39 116.58 5,890,877 -0.40(-0.34%)
May 25, 2016 116.59 117.06 116.32 116.98 10,498,608 -0.32(-0.27%)
May 24, 2016 118.17 118.23 117.25 117.30 12,769,100 -2.07(-1.73%)
May 23, 2016 118.86 119.60 118.75 119.37 8,628,224 -0.34(-0.28%)
May 20, 2016 120.19 120.32 119.31 119.71 10,379,355 -0.16(-0.13%)
May 19, 2016 120.10 119.97 118.92 119.87 14,333,552 -0.23(-0.19%)
May 18, 2016 122.22 121.92 119.88 120.10 13,381,327 -2.12(-1.73%)
May 17, 2016 121.58 122.52 121.48 122.22 8,618,598 +0.42(+0.34%)
May 16, 2016 122.93 122.97 121.38 121.80 7,101,392 +0.09(+0.07%)
May 13, 2016 121.09 121.86 120.66 121.71 7,672,825 +0.55(+0.45%)
May 12, 2016 122.02 122.39 121.00 121.16 7,446,999 -0.96(-0.79%)
May 11, 2016 121.85 122.16 121.38 122.12 7,584,321 +1.14(+0.94%)
May 10, 2016 120.74 121.38 120.08 120.98 9,842,110 +0.33(+0.27%)
May 09, 2016 121.20 121.28 120.59 120.65 9,233,612 -2.53(-2.05%)
May 06, 2016 122.83 123.81 122.59 123.18 11,366,823 +1.11(+0.91%)
May 05, 2016 122.63 122.73 121.25 122.07 8,846,532 -0.14(-0.11%)
May 04, 2016 122.85 123.22 121.51 122.21 9,395,095 -0.75(-0.61%)
May 03, 2016 123.73 123.82 122.51 122.96 9,062,773 -0.28(-0.23%)
May 02, 2016 123.78 123.96 123.05 123.24 12,134,325 -0.41(-0.33%)
Apr 29, 2016 122.43 123.93 122.34 123.65 19,043,902 +2.36(+1.95%)
Apr 28, 2016 119.92 121.42 119.73 121.29 15,125,958 +2.25(+1.89%)
Apr 27, 2016 118.97 119.70 118.43 119.04 7,976,411 +0.34(+0.29%)
Apr 26, 2016 118.79 118.89 118.45 118.70 9,904,406 +0.47(+0.40%)
Apr 25, 2016 118.14 118.71 118.11 118.23 4,368,353 +0.34(+0.29%)
Apr 22, 2016 118.71 119.02 117.28 117.89 10,047,007 -1.53(-1.28%)
Apr 21, 2016 120.42 120.55 119.13 119.42 14,612,417 +0.45(+0.38%)
Apr 20, 2016 119.67 120.08 118.72 118.97 10,232,273 -0.61(-0.51%)
Apr 19, 2016 119.87 120.09 119.37 119.58 21,030,184 +1.84(+1.56%)
Apr 18, 2016 118.53 118.56 117.63 117.74 5,808,279 -0.18(-0.15%)
Apr 15, 2016 117.33 118.12 117.19 117.92 7,838,146 +0.81(+0.69%)
Apr 14, 2016 118.09 118.19 116.95 117.11 13,159,064 -1.66(-1.40%)
Apr 13, 2016 119.37 119.41 118.56 118.77 8,841,235 -1.28(-1.07%)
Apr 12, 2016 120.23 120.34 119.55 120.05 9,688,514 +0.02(+0.02%)
Apr 11, 2016 119.47 120.29 119.42 120.03 9,840,964 +1.60(+1.35%)
Apr 08, 2016 118.07 118.77 117.98 118.43 9,078,874 -0.18(-0.15%)
Apr 07, 2016 118.65 118.85 115.00 118.61 11,899,861 +1.67(+1.43%)
Apr 06, 2016 116.70 117.39 116.26 116.94 7,548,784 -0.72(-0.61%)
Apr 05, 2016 117.76 117.93 117.15 117.66 8,865,385 +1.51(+1.30%)
Apr 04, 2016 116.67 116.73 116.07 116.15 7,641,073 -0.78(-0.67%)
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.