December 15th, 2015

SPDR Gold Minishares Trust (NY: GLDM )

18.48 USD +0.02 (+0.11%)
Official Closing Price Updated: 6:05 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 15.06 15.13 15.04 15.09 998,300 +0.00(+0.00%)
Oct 31, 2019 15.03 15.11 15.03 15.09 1,023,391 +0.16(+1.07%)
Oct 30, 2019 14.88 14.94 14.78 14.93 2,693,805 +0.08(+0.54%)
Oct 29, 2019 14.83 14.88 14.80 14.85 757,109 -0.05(-0.34%)
Oct 28, 2019 14.96 14.96 14.86 14.90 728,461 -0.11(-0.73%)
Oct 25, 2019 15.12 15.12 14.97 15.01 774,700 +0.03(+0.20%)
Oct 24, 2019 14.93 15.01 14.93 14.98 946,211 +0.09(+0.60%)
Oct 23, 2019 14.89 14.92 14.88 14.89 1,035,960 +0.04(+0.27%)
Oct 22, 2019 14.84 14.86 14.79 14.85 706,748 +0.05(+0.34%)
Oct 21, 2019 14.90 14.91 14.78 14.80 702,001 -0.08(-0.54%)
Oct 18, 2019 14.88 14.90 14.86 14.88 721,800 +0.00(+0.00%)
Oct 17, 2019 14.88 14.94 14.87 14.88 1,204,005 +0.01(+0.07%)
Oct 16, 2019 14.84 14.88 14.79 14.87 889,950 +0.10(+0.68%)
Oct 15, 2019 14.85 14.85 14.74 14.77 706,931 -0.12(-0.81%)
Oct 14, 2019 14.88 14.91 14.86 14.89 548,389 +0.07(+0.47%)
Oct 11, 2019 14.82 14.87 14.71 14.82 1,812,200 -0.09(-0.60%)
Oct 10, 2019 14.99 14.99 14.88 14.91 985,502 -0.13(-0.86%)
Oct 09, 2019 15.06 15.09 15.00 15.04 811,555 +0.02(+0.13%)
Oct 08, 2019 15.03 15.06 14.95 15.02 1,537,084 +0.12(+0.81%)
Oct 07, 2019 14.95 15.01 14.85 14.90 923,516 -0.12(-0.80%)
Oct 04, 2019 14.98 15.06 14.95 15.02 1,277,500 +0.00(+0.00%)
Oct 03, 2019 14.96 15.16 14.96 15.02 1,401,445 +0.07(+0.47%)
Oct 02, 2019 14.91 15.02 14.87 14.95 1,690,291 +0.18(+1.22%)
Oct 01, 2019 14.62 14.84 14.59 14.77 2,620,435 +0.07(+0.48%)
Sep 30, 2019 14.80 14.84 14.62 14.70 2,602,565 -0.24(-1.61%)
Sep 27, 2019 14.86 14.99 14.84 14.94 1,467,700 -0.08(-0.53%)
Sep 26, 2019 15.06 15.09 14.99 15.02 1,406,642 +0.00(+0.00%)
Sep 25, 2019 15.25 15.27 14.98 15.02 1,020,054 -0.28(-1.83%)
Sep 24, 2019 15.16 15.32 15.13 15.30 1,625,736 +0.09(+0.59%)
Sep 23, 2019 15.16 15.23 15.14 15.21 891,655 +0.08(+0.53%)
Sep 20, 2019 14.99 15.14 14.97 15.13 2,596,100 +0.17(+1.14%)
Sep 19, 2019 14.99 15.00 14.94 14.96 1,380,826 +0.07(+0.47%)
Sep 18, 2019 15.02 15.08 14.81 14.89 1,578,372 -0.11(-0.73%)
Sep 17, 2019 15.01 15.04 14.95 15.00 538,130 +0.04(+0.27%)
Sep 16, 2019 14.99 15.03 14.92 14.96 764,718 +0.12(+0.81%)
Sep 13, 2019 15.01 15.03 14.83 14.84 953,600 -0.12(-0.80%)
Sep 12, 2019 15.11 15.15 14.94 14.96 1,362,860 +0.03(+0.20%)
Sep 11, 2019 14.86 14.96 14.85 14.93 622,188 +0.10(+0.67%)
Sep 10, 2019 14.95 14.97 14.83 14.83 818,979 -0.14(-0.94%)
Sep 09, 2019 15.06 15.08 14.95 14.97 434,687 -0.05(-0.33%)
Sep 06, 2019 15.20 15.25 15.02 15.02 1,448,200 -0.14(-0.92%)
Sep 05, 2019 15.35 15.35 15.03 15.16 2,149,012 -0.35(-2.26%)
Sep 04, 2019 15.40 15.54 15.40 15.51 1,965,982 +0.08(+0.52%)
Sep 03, 2019 15.35 15.46 15.32 15.43 1,701,552 +0.23(+1.51%)
Aug 30, 2019 15.23 15.29 15.15 15.20 1,432,100 -0.06(-0.39%)
Aug 29, 2019 15.40 15.40 15.17 15.26 1,574,798 -0.10(-0.65%)
Aug 28, 2019 15.39 15.42 15.31 15.36 999,056 -0.03(-0.19%)
Aug 27, 2019 15.28 15.42 15.27 15.39 1,237,194 +0.14(+0.92%)
Aug 26, 2019 15.29 15.35 15.23 15.25 928,126 -0.01(-0.07%)
Aug 23, 2019 15.02 15.27 14.99 15.26 1,350,700 +0.30(+2.01%)
Aug 22, 2019 14.96 15.01 14.94 14.96 702,451 -0.04(-0.27%)
Aug 21, 2019 14.99 15.04 14.98 15.00 575,964 -0.05(-0.33%)
Aug 20, 2019 15.01 15.05 14.99 15.05 1,059,271 +0.12(+0.80%)
Aug 19, 2019 14.96 15.01 14.91 14.93 969,355 -0.18(-1.19%)
Aug 16, 2019 15.11 15.14 15.01 15.11 1,004,200 -0.09(-0.59%)
Aug 15, 2019 15.14 15.24 15.10 15.20 1,580,801 +0.08(+0.53%)
Aug 14, 2019 15.13 15.21 15.03 15.12 2,561,865 +0.12(+0.80%)
Aug 13, 2019 15.15 15.17 14.77 15.00 3,938,123 -0.08(-0.53%)
Aug 12, 2019 14.99 15.16 14.99 15.08 1,248,587 +0.13(+0.87%)
Aug 09, 2019 14.96 15.02 14.92 14.95 803,900 -0.05(-0.33%)
Aug 08, 2019 14.92 15.06 14.89 15.00 1,290,596 +0.08(+0.54%)
Aug 07, 2019 14.95 15.07 14.91 14.92 7,928,708 +0.22(+1.50%)
Aug 06, 2019 14.64 14.71 14.61 14.70 895,717 +0.11(+0.75%)
Aug 05, 2019 14.60 14.67 14.51 14.59 1,579,317 +0.21(+1.46%)
Aug 02, 2019 14.33 14.45 14.33 14.38 1,570,400 -0.05(-0.35%)
Aug 01, 2019 14.02 14.43 14.01 14.43 1,384,286 +0.33(+2.35%)
Jul 31, 2019 14.28 14.31 14.08 14.10 1,459,040 -0.18(-1.27%)
Jul 30, 2019 14.27 14.30 14.22 14.28 1,324,704 +0.04(+0.28%)
Jul 29, 2019 14.19 14.26 14.13 14.24 875,461 +0.09(+0.64%)
Jul 26, 2019 14.21 14.21 14.14 14.15 508,500 +0.03(+0.21%)
Jul 25, 2019 14.21 14.21 14.08 14.12 869,424 -0.09(-0.63%)
Jul 24, 2019 14.25 14.26 14.19 14.21 768,356 +0.07(+0.50%)
Jul 23, 2019 14.23 14.28 14.14 14.14 987,282 -0.08(-0.56%)
Jul 22, 2019 14.24 14.27 14.21 14.22 1,285,164 -0.01(-0.07%)
Jul 19, 2019 14.34 14.40 14.17 14.23 1,744,100 -0.20(-1.39%)
Jul 18, 2019 14.17 14.46 14.14 14.43 2,204,197 +0.20(+1.37%)
Jul 17, 2019 14.08 14.24 14.07 14.23 1,374,656 +0.21(+1.53%)
Jul 16, 2019 14.10 14.11 13.99 14.02 662,362 -0.10(-0.71%)
Jul 15, 2019 14.10 14.13 14.05 14.12 653,498 +0.00(+0.00%)
Jul 12, 2019 14.06 14.15 14.03 14.12 849,000 +0.08(+0.57%)
Jul 11, 2019 14.12 14.14 14.02 14.04 1,386,118 -0.11(-0.78%)
Jul 10, 2019 14.07 14.16 14.02 14.15 1,852,823 +0.21(+1.47%)
Jul 09, 2019 13.90 13.98 13.88 13.95 583,669 +0.04(+0.32%)
Jul 08, 2019 13.99 13.99 13.90 13.90 548,304 -0.09(-0.64%)
Jul 05, 2019 13.91 14.00 13.85 13.99 736,000 -0.16(-1.13%)
Jul 03, 2019 14.14 14.19 14.10 14.15 522,700 +0.03(+0.21%)
Jul 02, 2019 13.90 14.13 13.88 14.12 1,874,184 +0.31(+2.24%)
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.