December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

17.81 USD -0.18 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.79 18.82 18.67 18.71 1,466,200 +0.09(+0.48%)
Oct 29, 2020 18.58 18.69 18.55 18.62 1,508,036 -0.07(-0.37%)
Oct 28, 2020 18.73 18.76 18.62 18.69 3,305,435 -0.32(-1.68%)
Oct 27, 2020 18.97 19.04 18.94 19.01 1,626,780 +0.06(+0.32%)
Oct 26, 2020 18.97 19.01 18.91 18.95 887,355 -0.01(-0.05%)
Oct 23, 2020 19.01 19.01 18.86 18.96 976,300 -0.02(-0.11%)
Oct 22, 2020 18.98 18.99 18.86 18.98 1,546,153 -0.19(-0.99%)
Oct 21, 2020 19.16 19.24 19.13 19.17 1,294,621 +0.15(+0.79%)
Oct 20, 2020 18.95 19.06 18.90 19.02 2,063,365 +0.10(+0.53%)
Oct 19, 2020 19.03 19.04 18.92 18.92 1,051,441 -0.01(-0.05%)
Oct 16, 2020 19.01 19.02 18.90 18.93 1,018,500 -0.06(-0.32%)
Oct 15, 2020 18.86 19.01 18.84 18.99 2,450,821 +0.09(+0.48%)
Oct 14, 2020 18.99 19.06 18.90 18.90 5,029,632 +0.04(+0.21%)
Oct 13, 2020 18.95 18.95 18.79 18.86 4,108,047 -0.30(-1.57%)
Oct 12, 2020 19.16 19.19 19.12 19.16 1,253,430 -0.05(-0.26%)
Oct 09, 2020 19.11 19.22 19.09 19.21 1,907,800 +0.34(+1.80%)
Oct 08, 2020 18.89 18.93 18.75 18.87 2,008,199 +0.07(+0.37%)
Oct 07, 2020 18.79 18.82 18.72 18.80 1,152,624 -0.01(-0.05%)
Oct 06, 2020 19.12 19.14 18.79 18.81 2,242,561 -0.23(-1.21%)
Oct 05, 2020 18.99 19.11 18.99 19.04 1,489,244 +0.10(+0.53%)
Oct 02, 2020 18.97 19.02 18.90 18.94 4,427,400 -0.03(-0.16%)
Oct 01, 2020 18.96 19.04 18.89 18.97 3,565,446 +0.17(+0.90%)
Sep 30, 2020 18.86 18.95 18.75 18.80 1,684,357 -0.11(-0.58%)
Sep 29, 2020 18.81 18.92 18.78 18.91 1,990,035 +0.16(+0.85%)
Sep 28, 2020 18.66 18.76 18.58 18.75 1,395,533 +0.19(+1.02%)
Sep 25, 2020 18.51 18.60 18.45 18.56 2,613,100 -0.06(-0.32%)
Sep 24, 2020 18.50 18.69 18.43 18.62 5,051,985 +0.08(+0.43%)
Sep 23, 2020 18.78 18.81 18.47 18.54 5,224,816 -0.41(-2.16%)
Sep 22, 2020 19.07 19.09 18.90 18.95 2,499,277 -0.10(-0.52%)
Sep 21, 2020 19.08 19.12 18.75 19.05 4,562,071 -0.37(-1.91%)
Sep 18, 2020 19.41 19.52 19.38 19.42 1,830,700 +0.02(+0.10%)
Sep 17, 2020 19.30 19.42 19.26 19.40 1,559,916 -0.11(-0.56%)
Sep 16, 2020 19.62 19.63 19.45 19.51 1,965,803 +0.06(+0.31%)
Sep 15, 2020 19.56 19.59 19.40 19.45 1,669,346 -0.05(-0.26%)
Sep 14, 2020 19.48 19.55 19.45 19.50 1,950,930 +0.16(+0.83%)
Sep 11, 2020 19.42 19.47 19.31 19.34 1,134,200 -0.01(-0.05%)
Sep 10, 2020 19.55 19.59 19.34 19.35 1,840,125 -0.06(-0.31%)
Sep 09, 2020 19.36 19.44 19.33 19.41 1,754,781 +0.17(+0.88%)
Sep 08, 2020 19.05 19.33 18.99 19.24 1,559,317 -0.04(-0.21%)
Sep 04, 2020 19.20 19.32 19.10 19.28 2,784,200 +0.05(+0.26%)
Sep 03, 2020 19.34 19.39 19.15 19.23 2,933,225 -0.13(-0.67%)
Sep 02, 2020 19.50 19.50 19.26 19.36 2,317,384 -0.27(-1.38%)
Sep 01, 2020 19.84 19.84 19.56 19.63 2,037,170 +0.02(+0.10%)
Aug 31, 2020 19.61 19.67 19.55 19.61 1,834,436 +0.05(+0.26%)
Aug 28, 2020 19.52 19.66 19.46 19.56 2,357,700 +0.34(+1.77%)
Aug 27, 2020 19.63 19.64 19.03 19.22 3,882,482 -0.24(-1.23%)
Aug 26, 2020 19.11 19.47 19.11 19.46 2,086,752 +0.25(+1.30%)
Aug 25, 2020 19.19 19.22 19.07 19.21 3,258,681 +0.02(+0.10%)
Aug 24, 2020 19.39 19.40 19.16 19.19 1,404,698 -0.12(-0.62%)
Aug 21, 2020 19.31 19.39 19.15 19.31 2,216,700 -0.15(-0.77%)
Aug 20, 2020 19.23 19.48 19.19 19.46 2,041,222 +0.12(+0.62%)
Aug 19, 2020 19.87 19.88 19.27 19.34 3,266,287 -0.63(-3.15%)
Aug 18, 2020 20.07 20.09 19.69 19.97 2,067,001 +0.19(+0.96%)
Aug 17, 2020 19.60 19.83 19.59 19.78 1,889,238 +0.41(+2.12%)
Aug 14, 2020 19.46 19.49 19.25 19.37 1,358,000 -0.09(-0.46%)
Aug 13, 2020 19.27 19.59 19.24 19.46 2,664,835 +0.44(+2.31%)
Aug 12, 2020 19.38 19.42 19.00 19.02 3,913,877 -0.08(-0.42%)
Aug 11, 2020 19.47 19.51 19.04 19.10 8,010,437 -1.07(-5.30%)
Aug 10, 2020 20.29 20.43 20.12 20.17 2,870,700 -0.06(-0.30%)
Aug 07, 2020 20.44 20.46 20.08 20.23 4,493,900 -0.34(-1.65%)
Aug 06, 2020 20.55 20.63 20.42 20.57 3,820,039 +0.26(+1.28%)
Aug 05, 2020 20.33 20.48 20.21 20.31 5,190,235 +0.20(+0.99%)
Aug 04, 2020 19.69 20.11 19.65 20.11 2,495,828 +0.41(+2.08%)
Aug 03, 2020 19.63 19.71 19.53 19.70 3,657,569 +0.01(+0.05%)
Jul 31, 2020 19.58 19.70 19.53 19.69 5,263,300 +0.21(+1.08%)
Jul 30, 2020 19.45 19.56 19.32 19.48 1,937,510 -0.17(-0.87%)
Jul 29, 2020 19.53 19.74 19.34 19.65 2,979,105 +0.15(+0.77%)
Jul 28, 2020 19.31 19.54 19.24 19.50 2,558,032 +0.17(+0.88%)
Jul 27, 2020 19.29 19.39 19.26 19.33 3,973,896 +0.35(+1.84%)
Jul 24, 2020 19.00 19.00 18.91 18.98 4,564,900 +0.19(+1.01%)
Jul 23, 2020 18.69 18.92 18.63 18.79 2,409,557 +0.15(+0.80%)
Jul 22, 2020 18.47 18.64 18.43 18.64 2,006,791 +0.29(+1.58%)
Jul 21, 2020 18.30 18.37 18.28 18.35 5,599,605 +0.21(+1.16%)
Jul 20, 2020 18.11 18.14 18.06 18.14 1,712,404 +0.10(+0.55%)
Jul 17, 2020 18.03 18.06 17.99 18.04 1,130,900 +0.14(+0.78%)
Jul 16, 2020 18.01 18.03 17.89 17.90 2,416,409 -0.16(-0.89%)
Jul 15, 2020 17.99 18.07 17.96 18.06 1,021,458 +0.01(+0.06%)
Jul 14, 2020 17.92 18.05 17.90 18.05 985,988 +0.10(+0.56%)
Jul 13, 2020 18.07 18.08 17.95 17.95 1,807,812 +0.00(+0.00%)
Jul 10, 2020 18.03 18.04 17.88 17.95 1,423,900 -0.04(-0.22%)
Jul 09, 2020 18.09 18.10 17.90 17.99 1,908,489 -0.06(-0.33%)
Jul 08, 2020 18.07 18.12 18.01 18.05 2,066,958 +0.13(+0.73%)
Jul 07, 2020 17.76 17.92 17.75 17.92 1,647,684 +0.12(+0.67%)
Jul 06, 2020 17.80 17.82 17.73 17.80 1,106,122 +0.09(+0.51%)
Jul 02, 2020 17.63 17.74 17.60 17.71 1,701,900 +0.04(+0.23%)
Jul 01, 2020 17.72 17.72 17.54 17.67 3,059,163 -0.09(-0.51%)
Jun 30, 2020 17.64 17.80 17.62 17.76 3,732,102 +0.10(+0.57%)
Jun 29, 2020 17.67 17.68 17.62 17.66 1,729,768 +0.01(+0.06%)
Jun 26, 2020 17.48 17.67 17.42 17.65 3,197,000 +0.06(+0.34%)
Jun 25, 2020 17.60 17.60 17.52 17.59 2,864,739 -0.02(-0.11%)
Jun 24, 2020 17.60 17.70 17.54 17.61 3,186,862 -0.03(-0.17%)
Jun 23, 2020 17.58 17.65 17.55 17.64 1,957,749 +0.13(+0.74%)
Jun 22, 2020 17.50 17.57 17.44 17.51 1,401,452 +0.12(+0.69%)
Jun 19, 2020 17.26 17.39 17.26 17.39 2,746,300 +0.19(+1.10%)
Jun 18, 2020 17.21 17.21 17.11 17.20 502,991 -0.04(-0.23%)
Jun 17, 2020 17.19 17.25 17.15 17.24 2,936,782 +0.04(+0.23%)
Jun 16, 2020 17.16 17.25 17.12 17.20 1,669,658 +0.00(+0.00%)
Jun 15, 2020 17.26 17.26 16.98 17.20 925,900 -0.06(-0.35%)
Jun 12, 2020 17.33 17.39 17.24 17.26 1,857,000 +0.03(+0.17%)
Jun 11, 2020 17.32 17.40 17.18 17.23 2,327,825 -0.11(-0.63%)
Jun 10, 2020 17.19 17.35 17.03 17.34 1,404,392 +0.25(+1.46%)
Jun 09, 2020 17.07 17.16 17.06 17.09 5,219,311 +0.17(+1.00%)
Jun 08, 2020 16.85 16.95 16.81 16.92 2,459,719 +0.17(+1.01%)
Jun 05, 2020 16.81 16.83 16.65 16.75 1,899,300 -0.36(-2.10%)
Jun 04, 2020 17.09 17.16 16.95 17.11 1,006,337 +0.18(+1.06%)
Jun 03, 2020 17.01 17.07 16.84 16.93 3,706,350 -0.31(-1.80%)
Jun 02, 2020 17.38 17.39 17.16 17.24 1,682,677 -0.10(-0.58%)
Jun 01, 2020 17.27 17.36 17.22 17.34 1,737,863 +0.07(+0.41%)
May 29, 2020 17.25 17.33 17.21 17.27 2,537,800 +0.12(+0.70%)
May 28, 2020 17.18 17.22 17.06 17.15 2,201,562 +0.07(+0.41%)
May 27, 2020 16.90 17.10 16.88 17.08 1,773,860 +0.01(+0.06%)
May 26, 2020 17.23 17.23 17.03 17.07 2,296,303 -0.24(-1.39%)
May 22, 2020 17.27 17.33 17.25 17.31 5,363,000 +0.10(+0.58%)
May 21, 2020 17.34 17.34 17.12 17.21 3,194,538 -0.24(-1.38%)
May 20, 2020 17.44 17.49 17.38 17.45 3,268,680 +0.04(+0.23%)
May 19, 2020 17.35 17.43 17.28 17.41 3,084,028 +0.14(+0.81%)
May 18, 2020 17.42 17.45 17.22 17.27 1,923,974 -0.13(-0.75%)
May 15, 2020 17.38 17.46 17.30 17.40 1,376,800 +0.12(+0.69%)
May 14, 2020 17.13 17.32 17.12 17.28 1,552,638 +0.16(+0.93%)
May 13, 2020 17.05 17.13 17.01 17.12 1,254,555 +0.15(+0.88%)
May 12, 2020 17.00 17.06 16.92 16.97 20,465,258 +0.05(+0.30%)
May 11, 2020 17.00 17.04 16.86 16.92 2,399,208 -0.10(-0.59%)
May 08, 2020 17.08 17.16 16.97 17.02 1,267,900 -0.09(-0.53%)
May 07, 2020 16.92 17.17 16.90 17.11 4,607,577 +0.25(+1.48%)
May 06, 2020 16.85 16.93 16.77 16.86 1,543,426 -0.21(-1.23%)
May 05, 2020 16.98 17.08 16.89 17.07 1,400,156 +0.08(+0.47%)
May 04, 2020 17.00 17.06 16.95 16.99 1,572,979 +0.03(+0.18%)
May 01, 2020 16.72 17.01 16.72 16.96 1,096,100 +0.12(+0.71%)
Apr 30, 2020 16.97 17.03 16.76 16.84 5,921,788 -0.28(-1.64%)
Apr 29, 2020 16.98 17.14 16.93 17.12 2,294,181 +0.07(+0.41%)
Apr 28, 2020 17.07 17.07 16.87 17.05 1,469,164 -0.10(-0.58%)
Apr 27, 2020 17.16 17.16 17.01 17.15 641,447 -0.10(-0.58%)
Apr 24, 2020 17.30 17.31 17.05 17.25 1,010,000 -0.02(-0.12%)
Apr 23, 2020 17.22 17.33 17.16 17.27 1,769,320 +0.15(+0.88%)
Apr 22, 2020 17.02 17.15 17.00 17.12 2,244,413 +0.31(+1.84%)
Apr 21, 2020 16.68 16.87 16.64 16.81 1,411,577 -0.11(-0.65%)
Apr 20, 2020 16.83 16.98 16.77 16.92 1,024,728 +0.13(+0.77%)
Apr 17, 2020 16.94 16.96 16.76 16.79 1,519,200 -0.36(-2.10%)
Apr 16, 2020 17.16 17.29 17.03 17.15 2,130,463 -0.06(-0.35%)
Apr 15, 2020 17.15 17.23 17.04 17.21 1,214,381 -0.03(-0.17%)
Apr 14, 2020 17.25 17.43 17.16 17.24 2,288,913 +0.10(+0.58%)
Apr 13, 2020 16.85 17.19 16.82 17.14 1,876,807 +0.35(+2.08%)
Apr 09, 2020 16.72 16.86 16.66 16.79 1,291,100 +0.38(+2.32%)
Apr 08, 2020 16.48 16.52 16.39 16.41 1,081,513 -0.16(-0.97%)
Apr 07, 2020 16.46 16.58 16.37 16.57 10,581,330 -0.04(-0.24%)
Apr 06, 2020 16.33 16.65 16.31 16.61 1,281,314 +0.40(+2.47%)
Apr 03, 2020 16.13 16.22 16.07 16.21 6,287,100 +0.10(+0.62%)
Apr 02, 2020 15.99 16.16 15.96 16.11 2,029,037 +0.27(+1.70%)
Apr 01, 2020 15.73 15.90 15.65 15.84 1,682,891 +0.12(+0.76%)
Mar 31, 2020 16.04 16.09 15.71 15.72 17,171,781 -0.47(-2.90%)
Mar 30, 2020 16.17 16.22 16.07 16.19 1,057,423 +0.02(+0.12%)
Mar 27, 2020 16.21 16.27 16.12 16.17 3,169,300 -0.11(-0.68%)
Mar 26, 2020 16.33 16.39 16.13 16.28 1,552,580 +0.23(+1.43%)
Mar 25, 2020 16.12 16.17 16.01 16.05 2,008,561 -0.20(-1.23%)
Mar 24, 2020 16.37 16.37 16.02 16.25 2,139,327 +0.75(+4.84%)
Mar 23, 2020 15.11 15.57 15.08 15.50 3,736,275 +0.64(+4.31%)
Mar 20, 2020 14.91 14.96 14.75 14.86 2,681,800 +0.22(+1.50%)
Mar 19, 2020 14.73 14.89 14.62 14.64 4,096,052 -0.27(-1.81%)
Mar 18, 2020 15.01 15.14 14.70 14.91 7,640,439 -0.33(-2.17%)
Mar 17, 2020 14.85 15.49 14.84 15.24 3,051,196 +0.20(+1.33%)
Mar 16, 2020 14.59 15.14 14.38 15.04 3,424,109 -0.15(-0.99%)
Mar 13, 2020 15.83 15.85 15.01 15.19 6,228,900 -0.47(-3.00%)
Mar 12, 2020 16.05 16.05 15.57 15.66 5,233,796 -0.66(-4.04%)
Mar 11, 2020 16.57 16.58 16.28 16.32 2,226,751 -0.06(-0.37%)
Mar 10, 2020 16.56 16.57 16.38 16.38 3,500,126 -0.36(-2.15%)
Mar 09, 2020 16.81 16.86 16.57 16.74 2,927,689 +0.05(+0.30%)
Mar 06, 2020 16.78 16.87 16.38 16.69 4,817,000 +0.01(+0.06%)
Mar 05, 2020 16.54 16.70 16.50 16.68 2,265,351 +0.35(+2.14%)
Mar 04, 2020 16.36 16.41 16.29 16.33 2,619,039 +0.02(+0.12%)
Mar 03, 2020 15.99 16.44 15.98 16.31 5,342,019 +0.50(+3.16%)
Mar 02, 2020 15.89 15.97 15.80 15.81 3,537,240 +0.07(+0.44%)
Feb 28, 2020 16.18 16.19 15.58 15.74 8,537,200 -0.58(-3.55%)
Feb 27, 2020 16.49 16.56 16.31 16.32 4,135,641 -0.01(-0.06%)
Feb 26, 2020 16.31 16.45 16.21 16.33 4,365,335 +0.07(+0.43%)
Feb 25, 2020 16.44 16.53 16.21 16.26 5,433,035 -0.29(-1.75%)
Feb 24, 2020 16.78 16.80 16.46 16.55 4,444,399 +0.15(+0.91%)
Feb 21, 2020 16.36 16.45 16.34 16.40 2,211,500 +0.26(+1.61%)
Feb 20, 2020 16.11 16.19 16.10 16.14 930,289 +0.06(+0.37%)
Feb 19, 2020 16.00 16.09 15.98 16.08 778,105 +0.09(+0.56%)
Feb 18, 2020 15.88 16.00 15.84 15.99 828,503 +0.20(+1.27%)
Feb 14, 2020 15.76 15.80 15.75 15.79 442,300 +0.08(+0.51%)
Feb 13, 2020 15.71 15.74 15.68 15.71 1,122,973 +0.09(+0.58%)
Feb 12, 2020 15.62 15.66 15.59 15.62 508,631 -0.02(-0.13%)
Feb 11, 2020 15.69 15.69 15.58 15.64 845,537 -0.06(-0.38%)
Feb 10, 2020 15.71 15.73 15.67 15.70 676,227 +0.04(+0.26%)
Feb 07, 2020 15.66 15.70 15.61 15.66 998,400 +0.05(+0.32%)
Feb 06, 2020 15.60 15.63 15.57 15.61 846,333 +0.09(+0.58%)
Feb 05, 2020 15.50 15.55 15.48 15.52 1,414,695 +0.02(+0.13%)
Feb 04, 2020 15.57 15.58 15.45 15.50 1,791,628 -0.22(-1.40%)
Feb 03, 2020 15.75 15.76 15.65 15.72 3,109,412 -0.11(-0.69%)
Jan 31, 2020 15.77 15.86 15.77 15.83 2,241,000 +0.10(+0.64%)
Jan 30, 2020 15.75 15.81 15.68 15.73 3,394,363 +0.01(+0.06%)
Jan 29, 2020 15.65 15.74 15.63 15.72 1,423,904 +0.08(+0.51%)
Jan 28, 2020 15.71 15.73 15.63 15.64 1,061,288 -0.14(-0.89%)
Jan 27, 2020 15.81 15.82 15.73 15.78 1,088,317 +0.11(+0.70%)
Jan 24, 2020 15.56 15.71 15.56 15.67 1,145,400 +0.08(+0.51%)
Jan 23, 2020 15.54 15.64 15.54 15.59 5,175,605 +0.05(+0.32%)
Jan 22, 2020 15.54 15.55 15.51 15.54 791,386 -0.01(-0.06%)
Jan 21, 2020 15.45 15.55 15.43 15.55 785,463 +0.03(+0.19%)
Jan 17, 2020 15.52 15.57 15.50 15.52 670,100 +0.02(+0.13%)
Jan 16, 2020 15.49 15.52 15.44 15.50 760,318 -0.02(-0.13%)
Jan 15, 2020 15.48 15.54 15.44 15.52 703,328 +0.09(+0.58%)
Jan 14, 2020 15.41 15.45 15.37 15.43 908,022 -0.02(-0.13%)
Jan 13, 2020 15.51 15.51 15.44 15.45 1,188,988 -0.12(-0.77%)
Jan 10, 2020 15.50 15.57 15.49 15.57 926,000 +0.11(+0.71%)
Jan 09, 2020 15.48 15.51 15.41 15.46 1,531,698 -0.10(-0.64%)
Jan 08, 2020 15.73 15.74 15.48 15.56 3,217,714 -0.12(-0.77%)
Jan 07, 2020 15.64 15.69 15.62 15.68 639,201 +0.06(+0.38%)
Jan 06, 2020 15.71 15.73 15.57 15.62 1,664,564 +0.17(+1.10%)
Jan 03, 2020 15.44 15.49 15.40 15.45 1,625,100 +0.20(+1.31%)
Jan 02, 2020 15.24 15.27 15.19 15.25 2,998,713 +0.11(+0.73%)
Dec 31, 2019 15.17 15.21 15.12 15.14 1,379,800 +0.02(+0.13%)
Dec 30, 2019 15.11 15.13 15.10 15.12 459,155 +0.05(+0.33%)
Dec 27, 2019 15.07 15.12 15.06 15.07 262,100 -0.01(-0.07%)
Dec 26, 2019 15.05 15.09 15.03 15.08 714,824 +0.12(+0.80%)
Dec 24, 2019 14.88 14.97 14.88 14.96 484,300 +0.15(+1.01%)
Dec 23, 2019 14.78 14.82 14.78 14.81 265,452 +0.07(+0.47%)
Dec 20, 2019 14.77 14.77 14.72 14.74 358,000 -0.02(-0.10%)
Dec 19, 2019 14.73 14.78 14.71 14.76 486,845 +0.04(+0.31%)
Dec 18, 2019 14.71 14.74 14.70 14.71 447,123 -0.01(-0.07%)
Dec 17, 2019 14.73 14.74 14.71 14.72 418,768 +0.00(+0.00%)
Dec 16, 2019 14.75 14.76 14.70 14.72 374,256 -0.01(-0.07%)
Dec 13, 2019 14.68 14.74 14.62 14.73 552,500 +0.07(+0.48%)
Dec 12, 2019 14.81 14.81 14.61 14.66 2,100,248 -0.06(-0.41%)
Dec 11, 2019 14.64 14.75 14.63 14.72 414,912 +0.11(+0.75%)
Dec 10, 2019 14.64 14.64 14.59 14.61 5,636,320 +0.04(+0.27%)
Dec 09, 2019 14.60 14.60 14.55 14.57 556,027 +0.00(+0.00%)
Dec 06, 2019 14.59 14.60 14.55 14.57 1,184,300 -0.16(-1.09%)
Dec 05, 2019 14.69 14.77 14.69 14.73 1,566,397 +0.02(+0.14%)
Dec 04, 2019 14.74 14.74 14.68 14.71 1,728,898 -0.03(-0.20%)
Dec 03, 2019 14.72 14.78 14.72 14.74 1,173,870 +0.14(+0.96%)
Dec 02, 2019 14.55 14.62 14.55 14.60 1,564,024 -0.01(-0.07%)
Nov 29, 2019 14.52 14.63 14.52 14.61 481,000 +0.10(+0.69%)
Nov 27, 2019 14.52 14.53 14.49 14.51 474,900 -0.08(-0.55%)
Nov 26, 2019 14.51 14.59 14.47 14.59 945,553 +0.08(+0.55%)
Nov 25, 2019 14.54 14.57 14.50 14.51 508,424 -0.08(-0.55%)
Nov 22, 2019 14.66 14.66 14.58 14.59 1,073,000 -0.03(-0.21%)
Nov 21, 2019 14.66 14.67 14.59 14.62 781,367 -0.08(-0.54%)
Nov 20, 2019 14.67 14.72 14.62 14.70 1,606,610 +0.02(+0.14%)
Nov 19, 2019 14.63 14.72 14.63 14.68 1,231,742 -0.01(-0.07%)
Nov 18, 2019 14.67 14.71 14.64 14.69 745,012 +0.05(+0.34%)
Nov 15, 2019 14.61 14.66 14.61 14.64 370,800 -0.03(-0.20%)
Nov 14, 2019 14.66 14.71 14.61 14.67 774,828 +0.06(+0.41%)
Nov 13, 2019 14.60 14.63 14.57 14.61 995,895 +0.06(+0.41%)
Nov 12, 2019 14.52 14.57 14.43 14.55 578,323 +0.04(+0.28%)
Nov 11, 2019 14.57 14.59 14.45 14.51 876,941 -0.04(-0.27%)
Nov 08, 2019 14.59 14.65 14.55 14.55 1,658,800 -0.09(-0.61%)
Nov 07, 2019 14.84 14.85 14.57 14.64 2,074,389 -0.24(-1.61%)
Nov 06, 2019 14.84 14.91 14.83 14.88 859,952 +0.07(+0.47%)
Nov 05, 2019 14.90 14.91 14.76 14.81 1,176,287 -0.23(-1.53%)
Nov 04, 2019 15.06 15.09 15.01 15.04 1,249,266 -0.05(-0.33%)
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.