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

SPDR GOLD (NY: GLD )

247.96 -1.69 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2012 157.60 157.72 156.26 156.49 10,919,541 -0.94(-0.60%)
Jul 30, 2012 156.84 157.66 154.81 157.43 7,212,023 -0.11(-0.07%)
Jul 27, 2012 157.64 157.96 156.66 157.54 9,772,627 +0.77(+0.49%)
Jul 26, 2012 156.70 157.26 156.05 156.77 7,343,452 +1.10(+0.71%)
Jul 25, 2012 155.33 156.29 155.05 155.67 9,354,131 +2.15(+1.40%)
Jul 24, 2012 153.63 153.80 152.20 153.52 6,510,878 +0.49(+0.32%)
Jul 23, 2012 152.50 153.33 152.29 153.03 5,256,626 -0.64(-0.42%)
Jul 20, 2012 152.97 154.00 152.75 153.67 8,584,144 +0.29(+0.19%)
Jul 19, 2012 153.73 154.32 152.93 153.38 6,069,917 +0.33(+0.22%)
Jul 18, 2012 152.67 153.60 152.40 153.05 6,807,580 -0.42(-0.27%)
Jul 17, 2012 154.01 154.50 152.45 153.47 13,021,796 -0.74(-0.48%)
Jul 16, 2012 154.43 154.75 153.98 154.21 5,710,680 +0.07(+0.05%)
Jul 13, 2012 153.45 154.94 153.44 154.14 5,080,287 +1.55(+1.02%)
Jul 12, 2012 151.26 153.07 150.85 152.59 11,394,710 -0.40(-0.26%)
Jul 11, 2012 152.58 153.45 152.02 152.99 6,836,977 +0.84(+0.55%)
Jul 10, 2012 155.13 155.18 151.78 152.15 9,730,837 -1.89(-1.23%)
Jul 09, 2012 153.61 154.58 153.43 154.04 4,468,454 +0.33(+0.21%)
Jul 06, 2012 154.23 154.49 152.95 153.71 7,047,172 -1.97(-1.27%)
Jul 05, 2012 155.44 156.40 154.45 155.68 5,358,879 -1.78(-1.13%)
Jul 03, 2012 156.97 157.72 156.77 157.46 5,037,638 +2.37(+1.53%)
Jul 02, 2012 154.67 155.55 154.34 155.09 3,654,132 -0.10(-0.06%)
Jun 29, 2012 155.13 155.95 154.52 155.19 10,378,189 +4.14(+2.74%)
Jun 28, 2012 151.90 152.16 150.15 151.05 8,754,941 -1.78(-1.16%)
Jun 27, 2012 153.30 153.45 152.15 152.83 4,840,649 +0.21(+0.14%)
Jun 26, 2012 153.03 153.30 152.13 152.62 6,123,364 -1.14(-0.74%)
Jun 25, 2012 152.58 154.16 152.25 153.76 6,183,532 +1.12(+0.73%)
Jun 22, 2012 152.04 152.70 151.21 152.64 6,755,920 +0.62(+0.41%)
Jun 21, 2012 153.73 154.23 151.80 152.01 14,447,350 -3.96(-2.54%)
Jun 20, 2012 156.00 157.37 154.26 155.97 16,970,000 -1.19(-0.76%)
Jun 19, 2012 158.00 158.14 156.97 157.16 6,945,695 -0.77(-0.49%)
Jun 18, 2012 157.46 158.21 156.54 157.93 6,732,418 +0.09(+0.06%)
Jun 15, 2012 157.75 158.46 157.42 157.84 13,099,905 +0.09(+0.06%)
Jun 14, 2012 157.12 157.94 156.24 157.75 11,502,355 +0.63(+0.40%)
Jun 13, 2012 157.61 157.65 156.42 157.12 10,109,744 +0.66(+0.42%)
Jun 12, 2012 155.49 157.04 155.45 156.46 13,241,041 +1.10(+0.71%)
Jun 11, 2012 154.83 155.40 153.55 155.36 9,145,963 +0.63(+0.41%)
Jun 08, 2012 153.02 154.83 153.00 154.73 11,077,296 +0.23(+0.15%)
Jun 07, 2012 157.82 157.84 153.19 154.50 18,919,640 -2.71(-1.72%)
Jun 06, 2012 158.90 159.20 156.59 157.21 15,753,021 +0.07(+0.04%)
Jun 05, 2012 156.92 157.27 156.42 157.14 8,082,444 -0.18(-0.11%)
Jun 04, 2012 157.26 157.44 156.16 157.32 11,459,374 -0.18(-0.11%)
Jun 01, 2012 155.41 158.31 154.87 157.50 27,398,094 +5.88(+3.88%)
May 31, 2012 152.03 152.71 150.62 151.62 10,114,274 -0.29(-0.19%)
May 30, 2012 149.74 152.38 148.53 151.91 16,764,138 +0.89(+0.59%)
May 29, 2012 153.47 153.62 150.25 151.02 11,242,957 -1.66(-1.09%)
May 25, 2012 151.89 152.85 151.63 152.68 6,214,306 +1.27(+0.84%)
May 24, 2012 152.71 152.91 150.62 151.41 9,697,015 -0.21(-0.14%)
May 23, 2012 151.50 151.84 148.84 151.62 18,842,018 -0.46(-0.30%)
May 22, 2012 153.59 154.42 151.55 152.08 11,289,274 -2.57(-1.66%)
May 21, 2012 154.11 154.95 153.86 154.65 7,527,476 +0.10(+0.06%)
May 18, 2012 154.46 155.13 153.97 154.55 12,996,222 +1.75(+1.15%)
May 17, 2012 150.83 153.40 150.38 152.80 18,073,030 +3.34(+2.23%)
May 16, 2012 149.48 150.70 148.60 149.46 16,741,633 -0.28(-0.19%)
May 15, 2012 151.16 151.44 149.63 149.74 13,353,917 -1.59(-1.05%)
May 14, 2012 151.58 152.03 151.00 151.33 13,388,137 -2.23(-1.45%)
May 11, 2012 153.44 154.47 153.24 153.56 8,286,155 -1.21(-0.78%)
May 10, 2012 155.16 155.57 154.64 154.77 7,457,941 +0.30(+0.19%)
May 09, 2012 154.10 154.98 153.60 154.47 13,863,745 -1.53(-0.98%)
May 08, 2012 156.61 156.73 154.92 156.00 17,851,118 -3.08(-1.94%)
May 07, 2012 159.31 159.34 158.45 159.08 4,922,177 -0.39(-0.24%)
May 04, 2012 158.82 159.98 158.57 159.47 11,390,544 +0.50(+0.31%)
May 03, 2012 159.16 159.48 158.37 158.97 13,171,638 -1.62(-1.01%)
May 02, 2012 160.74 160.78 159.76 160.59 5,632,275 -0.73(-0.45%)
May 01, 2012 162.09 162.18 160.89 161.32 7,414,737 -0.56(-0.35%)
Apr 30, 2012 160.49 161.88 160.31 161.88 7,981,426 +0.50(+0.31%)
Apr 27, 2012 161.78 161.97 161.15 161.38 8,379,248 +0.35(+0.22%)
Apr 26, 2012 160.46 161.38 160.10 161.03 10,918,319 +1.41(+0.88%)
Apr 25, 2012 159.48 159.96 157.76 159.62 15,093,099 +0.32(+0.20%)
Apr 24, 2012 159.63 160.18 159.29 159.30 5,200,446 +0.23(+0.14%)
Apr 23, 2012 158.20 159.18 157.88 159.07 8,872,840 -0.47(-0.29%)
Apr 20, 2012 159.25 159.91 159.20 159.54 9,149,353 +0.11(+0.07%)
Apr 19, 2012 160.00 160.64 159.02 159.43 9,914,331 +0.12(+0.08%)
Apr 18, 2012 159.49 160.12 159.07 159.31 7,463,005 -0.96(-0.60%)
Apr 17, 2012 160.54 160.96 158.75 160.27 7,585,320 -0.19(-0.12%)
Apr 16, 2012 160.51 161.18 159.53 160.46 6,670,455 -0.39(-0.24%)
Apr 13, 2012 162.45 162.46 160.17 160.85 10,041,541 -1.85(-1.14%)
Apr 12, 2012 160.74 163.20 160.46 162.70 9,229,901 +1.63(+1.02%)
Apr 11, 2012 161.20 161.54 160.74 161.06 10,005,395 -0.03(-0.02%)
Apr 10, 2012 159.66 161.50 158.47 161.10 14,287,702 +1.73(+1.09%)
Apr 09, 2012 159.72 160.01 158.91 159.37 8,245,637 +1.06(+0.67%)
Apr 05, 2012 157.87 158.68 157.78 158.31 8,966,909 +1.10(+0.70%)
Apr 04, 2012 157.70 158.03 156.58 157.21 15,969,082 -2.68(-1.68%)
Apr 03, 2012 163.23 163.23 159.17 159.89 16,822,720 -3.05(-1.87%)
Apr 02, 2012 161.96 163.56 161.81 162.94 7,541,574 +0.82(+0.51%)
Mar 30, 2012 161.67 162.33 161.22 162.12 7,534,085 +0.84(+0.52%)
Mar 29, 2012 161.14 161.46 159.81 161.28 11,026,261 -0.23(-0.14%)
Mar 28, 2012 162.71 162.98 160.66 161.51 11,008,179 -1.73(-1.06%)
Mar 27, 2012 164.40 164.89 163.13 163.24 10,908,616 -1.16(-0.71%)
Mar 26, 2012 163.17 164.54 162.95 164.40 13,210,317 +2.87(+1.77%)
Mar 23, 2012 160.88 161.88 160.52 161.53 10,689,781 +1.96(+1.23%)
Mar 22, 2012 158.20 159.71 158.13 159.57 11,103,722 -0.64(-0.40%)
Mar 21, 2012 160.63 161.48 160.15 160.21 6,672,613 +0.08(+0.05%)
Mar 20, 2012 160.20 161.08 159.77 160.13 11,643,313 -1.46(-0.90%)
Mar 19, 2012 160.85 162.30 160.72 161.59 9,920,766 +0.29(+0.18%)
Mar 16, 2012 160.08 161.54 159.92 161.30 12,549,955 +0.22(+0.14%)
Mar 15, 2012 159.73 161.98 159.28 161.08 12,689,197 +1.51(+0.95%)
Mar 14, 2012 159.61 160.58 158.80 159.57 28,820,668 -2.73(-1.68%)
Mar 13, 2012 163.94 165.41 161.43 162.30 20,029,116 -2.77(-1.68%)
Mar 12, 2012 165.33 165.58 164.40 165.07 6,523,617 -1.31(-0.79%)
Mar 09, 2012 163.64 166.57 163.25 166.38 13,700,545 +1.10(+0.67%)
Mar 08, 2012 164.74 165.55 164.05 165.28 8,858,148 +1.65(+1.01%)
Mar 07, 2012 162.76 164.02 162.51 163.63 9,553,024 +0.93(+0.57%)
Mar 06, 2012 162.15 162.81 161.78 162.70 15,532,122 -2.95(-1.78%)
Mar 05, 2012 165.77 165.91 164.55 165.65 12,069,834 -0.69(-0.41%)
Mar 02, 2012 166.23 166.83 165.63 166.34 9,301,039 -0.27(-0.16%)
Mar 01, 2012 166.10 167.72 165.75 166.61 19,197,124 +2.32(+1.41%)
Feb 29, 2012 173.19 173.59 164.00 164.29 43,983,084 -9.20(-5.31%)
Feb 28, 2012 172.84 174.00 172.60 173.49 12,409,782 +1.79(+1.04%)
Feb 27, 2012 172.14 172.92 171.58 171.70 7,326,180 -0.53(-0.31%)
Feb 24, 2012 172.63 173.04 172.00 172.23 9,295,621 -0.79(-0.46%)
Feb 23, 2012 172.69 173.77 172.28 173.02 11,638,576 +0.08(+0.05%)
Feb 22, 2012 170.40 173.17 170.19 172.94 16,645,491 +1.92(+1.12%)
Feb 21, 2012 169.65 171.07 169.59 171.02 13,589,214 +3.67(+2.19%)
Feb 17, 2012 168.29 168.33 166.87 167.35 7,287,087 -0.65(-0.39%)
Feb 16, 2012 166.33 168.14 166.17 168.00 10,709,456 -0.11(-0.06%)
Feb 15, 2012 168.63 168.75 167.19 168.11 11,638,285 +0.99(+0.59%)
Feb 14, 2012 167.65 167.93 166.42 167.12 7,861,299 -0.39(-0.23%)
Feb 13, 2012 167.33 167.94 166.74 167.51 7,088,901 +0.37(+0.22%)
Feb 10, 2012 166.49 167.64 166.33 167.14 10,327,533 -0.88(-0.52%)
Feb 09, 2012 170.01 170.37 167.67 168.02 16,057,220 -0.48(-0.28%)
Feb 08, 2012 169.26 169.96 167.50 168.50 10,636,250 -1.20(-0.71%)
Feb 07, 2012 167.38 170.09 167.15 169.70 11,608,548 +2.52(+1.51%)
Feb 06, 2012 166.96 167.68 166.61 167.18 8,771,405 -0.46(-0.27%)
Feb 03, 2012 169.88 170.14 167.51 167.64 23,362,530 -3.41(-1.99%)
Feb 02, 2012 169.96 171.23 169.68 171.05 11,509,527 +1.49(+0.88%)
Feb 01, 2012 169.75 170.18 169.08 169.56 7,717,305 +0.25(+0.15%)
Jan 31, 2012 169.77 169.86 167.72 169.31 11,163,064 +1.28(+0.76%)
Jan 30, 2012 168.19 168.54 167.74 168.03 8,419,154 -0.94(-0.56%)
Jan 27, 2012 167.44 169.00 167.41 168.97 13,031,828 +1.70(+1.02%)
Jan 26, 2012 168.05 168.31 167.05 167.27 19,120,002 +0.85(+0.51%)
Jan 25, 2012 161.07 166.55 160.29 166.42 28,930,336 +4.41(+2.72%)
Jan 24, 2012 161.81 162.37 161.53 162.01 7,501,571 -1.15(-0.70%)
Jan 23, 2012 162.32 163.47 162.32 163.16 8,831,870 +1.09(+0.67%)
Jan 20, 2012 160.50 162.09 160.00 162.07 11,618,831 +0.85(+0.53%)
Jan 19, 2012 160.96 161.45 160.33 161.22 8,112,626 -0.38(-0.24%)
Jan 18, 2012 159.94 161.64 159.68 161.60 9,302,087 +1.10(+0.69%)
Jan 17, 2012 161.17 161.65 160.42 160.50 8,278,213 +1.24(+0.78%)
Jan 13, 2012 159.32 159.59 158.01 159.26 8,911,829 -1.12(-0.70%)
Jan 12, 2012 161.02 161.62 159.83 160.38 8,599,095 +0.71(+0.44%)
Jan 11, 2012 159.34 160.05 158.91 159.67 7,967,810 +1.03(+0.65%)
Jan 10, 2012 158.97 159.47 158.47 158.64 8,306,502 +2.14(+1.37%)
Jan 09, 2012 157.36 157.59 156.19 156.50 8,765,996 -0.70(-0.45%)
Jan 06, 2012 158.59 158.63 156.38 157.20 9,792,731 -0.58(-0.37%)
Jan 05, 2012 155.37 158.03 155.25 157.78 11,605,834 +1.07(+0.68%)
Jan 04, 2012 155.43 157.38 155.34 156.71 11,518,548 +4.72(+3.11%)
Dec 30, 2011 153.09 153.75 150.34 151.99 10,853,357 +1.65(+1.10%)
Dec 29, 2011 149.09 150.72 148.27 150.34 19,789,784 -0.69(-0.46%)
Dec 28, 2011 154.05 154.26 150.66 151.03 16,400,659 -3.88(-2.50%)
Dec 27, 2011 155.08 155.55 154.54 154.91 4,917,681 -1.40(-0.90%)
Dec 23, 2011 156.35 156.49 155.82 156.31 3,565,685 -0.85(-0.54%)
Dec 21, 2011 156.98 157.53 156.13 157.16 11,991,329 +0.18(+0.11%)
Dec 20, 2011 156.82 157.43 156.58 156.98 9,134,635 +2.11(+1.36%)
Dec 19, 2011 155.48 155.86 154.36 154.87 12,487,996 -0.36(-0.23%)
Dec 16, 2011 154.31 155.37 153.90 155.23 18,126,352 +2.90(+1.90%)
Dec 15, 2011 154.74 154.95 151.71 152.33 21,504,594 -0.56(-0.37%)
Dec 14, 2011 156.78 157.34 152.05 152.89 42,283,272 -5.56(-3.51%)
Dec 13, 2011 161.86 163.19 157.76 158.45 24,973,040 -3.54(-2.19%)
Dec 12, 2011 162.35 162.41 161.14 161.99 15,313,858 -4.41(-2.65%)
Dec 09, 2011 166.43 167.34 166.12 166.40 8,354,152 +0.42(+0.26%)
Dec 08, 2011 166.96 167.63 165.73 165.98 11,718,484 -3.42(-2.02%)
Dec 07, 2011 168.79 169.52 167.76 169.40 10,345,241 +1.22(+0.73%)
Dec 06, 2011 166.31 168.57 165.53 168.18 10,381,530 +0.86(+0.51%)
Dec 05, 2011 169.06 169.95 167.06 167.32 10,245,776 -2.50(-1.47%)
Dec 02, 2011 170.65 170.80 169.36 169.82 8,434,991 +0.19(+0.11%)
Dec 01, 2011 169.85 170.57 168.59 169.63 11,610,110 -0.50(-0.29%)
Nov 30, 2011 169.70 170.30 169.06 170.13 11,806,517 +3.25(+1.95%)
Nov 29, 2011 166.40 167.33 166.08 166.88 9,183,125 +0.25(+0.15%)
Nov 28, 2011 166.93 167.14 165.98 166.63 12,002,192 +3.23(+1.98%)
Nov 25, 2011 163.33 165.20 163.29 163.40 6,097,917 -1.43(-0.87%)
Nov 23, 2011 164.55 165.37 163.12 164.83 11,486,855 -0.48(-0.29%)
Nov 22, 2011 164.74 165.92 164.61 165.31 12,090,923 +1.81(+1.11%)
Nov 21, 2011 166.61 166.71 162.07 163.50 22,013,456 -4.12(-2.46%)
Nov 18, 2011 167.23 168.69 166.60 167.62 14,172,895 +0.52(+0.31%)
Nov 17, 2011 170.04 170.30 166.39 167.10 28,457,672 -4.41(-2.57%)
Nov 16, 2011 171.63 172.96 170.57 171.51 15,093,048 -1.85(-1.07%)
Nov 15, 2011 173.35 173.81 171.90 173.36 9,167,875 +0.16(+0.09%)
Nov 14, 2011 173.74 173.86 172.59 173.20 5,886,218 -0.76(-0.44%)
Nov 11, 2011 172.10 174.05 172.07 173.96 8,730,988 +2.82(+1.65%)
Nov 10, 2011 172.43 172.59 168.83 171.14 11,828,126 -0.93(-0.54%)
Nov 09, 2011 174.28 174.81 171.61 172.07 12,277,950 -1.46(-0.84%)
Nov 08, 2011 174.35 175.46 172.90 173.53 16,054,127 -1.45(-0.83%)
Nov 07, 2011 172.85 175.00 172.71 174.98 20,129,522 +4.13(+2.42%)
Nov 04, 2011 171.03 171.34 170.16 170.85 11,062,343 -0.87(-0.51%)
Nov 03, 2011 171.17 172.04 169.90 171.72 17,576,790 +2.66(+1.57%)
Nov 02, 2011 168.59 169.74 167.30 169.06 14,527,324 +1.68(+1.00%)
Nov 01, 2011 164.03 167.41 163.61 167.38 15,317,094 +0.04(+0.02%)
Oct 31, 2011 167.76 168.16 166.91 167.34 8,432,246 -2.28(-1.34%)
Oct 28, 2011 169.64 169.94 168.75 169.62 9,362,855 +0.07(+0.04%)
Oct 27, 2011 167.59 170.29 166.65 169.55 15,845,328 +2.15(+1.28%)
Oct 26, 2011 167.03 168.05 166.42 167.40 17,086,368 +1.81(+1.09%)
Oct 25, 2011 161.24 166.34 160.41 165.59 22,094,572 +4.57(+2.84%)
Oct 24, 2011 160.55 161.33 160.22 161.02 10,176,003 +1.50(+0.94%)
Oct 21, 2011 159.99 160.45 158.94 159.52 13,335,534 +1.75(+1.11%)
Oct 20, 2011 157.62 158.42 156.05 157.77 17,343,838 -2.10(-1.31%)
Oct 19, 2011 161.09 161.43 159.55 159.87 8,522,962 -1.97(-1.22%)
Oct 18, 2011 159.96 162.03 158.30 161.84 15,365,073 -0.78(-0.48%)
Oct 17, 2011 164.00 164.16 161.95 162.62 8,752,014 -0.78(-0.48%)
Oct 14, 2011 163.33 163.82 162.25 163.40 9,744,928 +1.10(+0.68%)
Oct 13, 2011 162.30 162.48 160.82 162.30 8,327,156 -0.96(-0.59%)
Oct 12, 2011 163.70 164.00 162.50 163.26 10,867,641 +1.16(+0.72%)
Oct 11, 2011 162.21 162.51 161.21 162.10 8,255,986 -1.17(-0.71%)
Oct 10, 2011 162.05 163.32 161.14 163.27 8,948,328 +4.09(+2.57%)
Oct 07, 2011 161.02 161.58 158.23 159.18 12,977,972 -1.31(-0.82%)
Oct 06, 2011 160.11 161.11 159.60 160.49 12,389,449 +1.03(+0.65%)
Oct 05, 2011 158.01 160.32 156.44 159.46 15,130,624 +1.82(+1.15%)
Oct 04, 2011 160.95 161.03 155.27 157.64 24,020,580 -3.32(-2.06%)
Oct 03, 2011 161.09 161.56 159.93 160.96 14,071,973 +2.90(+1.83%)
Sep 30, 2011 157.70 160.00 156.33 158.06 16,770,756 +0.36(+0.23%)
Sep 29, 2011 158.12 158.20 156.14 157.70 17,238,950 +1.48(+0.95%)
Sep 28, 2011 160.73 161.29 155.56 156.22 21,933,980 -4.41(-2.75%)
Sep 27, 2011 161.61 162.29 159.91 160.63 25,079,092 +3.05(+1.94%)
Sep 26, 2011 157.12 158.80 154.19 157.58 42,323,680 -2.22(-1.39%)
Sep 23, 2011 164.51 165.72 158.55 159.80 52,986,828 -9.25(-5.47%)
Sep 22, 2011 169.30 170.32 167.48 169.05 32,459,246 -4.54(-2.62%)
Sep 21, 2011 174.79 176.73 173.14 173.59 16,408,694 -2.19(-1.25%)
Sep 20, 2011 173.18 176.37 172.84 175.78 12,663,940 +2.47(+1.43%)
Sep 19, 2011 176.83 176.86 172.20 173.31 18,240,444 -2.72(-1.55%)
Sep 16, 2011 173.72 177.40 173.71 176.03 20,699,072 +1.63(+0.93%)
Sep 15, 2011 174.61 174.85 172.56 174.40 20,877,528 -2.81(-1.59%)
Sep 14, 2011 177.55 177.78 176.05 177.21 18,097,080 -1.33(-0.74%)
Sep 13, 2011 177.52 179.54 176.29 178.54 17,224,036 +1.87(+1.06%)
Sep 12, 2011 178.73 178.99 175.33 176.67 21,792,068 -4.03(-2.23%)
Sep 09, 2011 179.76 181.95 179.17 180.70 25,434,732 -1.11(-0.61%)
Sep 08, 2011 181.39 182.12 179.77 181.81 20,698,468 +4.73(+2.67%)
Sep 07, 2011 176.19 178.09 174.45 177.08 30,740,422 -5.82(-3.18%)
Sep 06, 2011 184.58 185.85 181.31 182.90 30,222,748 -0.34(-0.18%)
Sep 02, 2011 182.82 183.51 182.10 183.24 19,920,590 +5.37(+3.02%)
Sep 01, 2011 177.44 178.26 176.55 177.87 13,895,451 +0.15(+0.08%)
Aug 31, 2011 177.73 179.16 176.33 177.72 16,050,857 -1.38(-0.77%)
Aug 30, 2011 177.70 179.21 176.66 179.10 23,403,672 +5.21(+3.00%)
Aug 29, 2011 175.94 176.01 172.88 173.89 25,214,776 -3.58(-2.02%)
Aug 26, 2011 173.57 177.55 171.86 177.47 38,672,980 +5.11(+2.96%)
Aug 25, 2011 171.65 172.81 165.88 172.36 43,234,204 +0.71(+0.42%)
Aug 24, 2011 177.90 178.31 170.31 171.65 70,541,392 -6.02(-3.39%)
Aug 23, 2011 182.25 183.82 177.50 177.67 55,230,448 -6.92(-3.75%)
Aug 22, 2011 181.95 184.82 181.60 184.59 27,377,918 +4.64(+2.58%)
Aug 19, 2011 177.72 181.67 178.91 179.95 34,407,680 +2.23(+1.25%)
Aug 18, 2011 177.15 178.10 176.41 177.72 25,477,966 +3.30(+1.89%)
Aug 17, 2011 173.87 174.68 173.25 174.42 16,464,374 +0.50(+0.29%)
Aug 16, 2011 172.60 174.07 172.50 173.92 19,631,020 +2.12(+1.23%)
Aug 15, 2011 169.32 171.91 168.95 171.80 17,791,984 +1.83(+1.08%)
Aug 12, 2011 169.57 170.06 167.77 169.97 29,225,984 -0.78(-0.46%)
Aug 11, 2011 172.28 172.34 168.65 170.75 49,829,956 -3.83(-2.19%)
Aug 10, 2011 172.46 175.13 171.62 174.58 44,428,224 +5.97(+3.54%)
Aug 09, 2011 161.68 173.15 167.48 168.61 55,695,640 +1.49(+0.89%)
Aug 08, 2011 165.48 167.61 164.76 167.12 42,944,416 +5.37(+3.32%)
Aug 05, 2011 161.64 162.37 160.48 161.75 24,557,388 +1.11(+0.69%)
Aug 04, 2011 163.61 163.87 159.68 160.64 40,355,276 -0.85(-0.53%)
Aug 03, 2011 162.36 162.86 161.34 161.49 27,796,014 -0.03(-0.02%)
Aug 02, 2011 159.33 161.62 158.97 161.52 24,244,772 +3.80(+2.41%)
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.