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: 4:00 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 (%)
May 31, 2022 172.71 173.07 171.08 171.14 6,243,469 -1.71(-0.99%)
May 27, 2022 173.49 173.52 172.64 172.85 3,847,876 +0.09(+0.05%)
May 26, 2022 172.13 172.93 171.76 172.76 6,465,999 -0.32(-0.18%)
May 25, 2022 172.79 173.16 171.73 173.08 4,595,541 -1.05(-0.60%)
May 24, 2022 173.47 174.41 173.35 174.13 6,813,147 +1.30(+0.75%)
May 23, 2022 173.13 173.38 172.28 172.83 5,511,581 +0.80(+0.47%)
May 20, 2022 171.71 172.24 170.89 172.03 6,529,512 +0.12(+0.07%)
May 19, 2022 171.55 172.52 170.89 171.91 10,578,159 +2.49(+1.47%)
May 18, 2022 169.01 170.21 168.81 169.42 7,470,300 +0.09(+0.05%)
May 17, 2022 170.44 170.53 169.14 169.33 6,440,721 -1.07(-0.63%)
May 16, 2022 168.43 170.43 168.34 170.40 7,317,435 +1.61(+0.95%)
May 13, 2022 168.31 169.62 168.02 168.79 13,031,059 -1.38(-0.81%)
May 12, 2022 172.07 172.40 169.90 170.17 11,622,985 -2.65(-1.53%)
May 11, 2022 172.51 173.32 172.20 172.82 9,176,118 +1.40(+0.82%)
May 10, 2022 173.80 173.96 171.20 171.42 11,023,246 -1.46(-0.84%)
May 09, 2022 174.27 174.27 172.79 172.88 10,741,417 -2.54(-1.45%)
May 06, 2022 175.39 176.56 174.86 175.42 7,643,277 +0.29(+0.17%)
May 05, 2022 177.56 177.61 174.66 175.13 12,793,238 -0.67(-0.38%)
May 04, 2022 174.32 176.35 173.67 175.80 10,490,255 +1.71(+0.98%)
May 03, 2022 173.89 175.21 173.85 174.09 7,214,163 +0.46(+0.26%)
May 02, 2022 173.61 174.65 172.98 173.63 14,316,705 -3.28(-1.85%)
Apr 29, 2022 178.07 178.62 176.71 176.91 7,719,710 -0.02(-0.01%)
Apr 28, 2022 175.92 176.97 175.69 176.93 6,383,007 +0.95(+0.54%)
Apr 27, 2022 176.46 176.64 175.50 175.98 8,854,497 -1.34(-0.76%)
Apr 26, 2022 177.95 178.30 176.91 177.32 9,212,153 +0.27(+0.15%)
Apr 25, 2022 177.17 177.51 176.48 177.05 13,069,317 -3.24(-1.80%)
Apr 22, 2022 180.72 181.60 179.74 180.29 9,147,584 -1.77(-0.97%)
Apr 21, 2022 181.77 182.32 180.78 182.06 9,638,402 -0.65(-0.36%)
Apr 20, 2022 181.59 182.72 181.35 182.71 7,038,296 +0.89(+0.49%)
Apr 19, 2022 183.19 183.65 181.33 181.82 12,583,348 -2.79(-1.51%)
Apr 18, 2022 185.95 186.10 184.39 184.61 8,877,612 +0.57(+0.31%)
Apr 14, 2022 184.28 184.41 182.88 184.04 11,567,179 -0.61(-0.33%)
Apr 13, 2022 184.50 184.94 184.13 184.65 8,649,842 +0.88(+0.48%)
Apr 12, 2022 184.04 184.64 182.96 183.77 12,021,898 +1.40(+0.77%)
Apr 11, 2022 183.17 183.33 181.11 182.37 10,069,917 +0.90(+0.50%)
Apr 08, 2022 180.52 181.82 180.52 181.47 10,655,695 +1.13(+0.63%)
Apr 07, 2022 179.87 180.88 179.80 180.34 10,138,237 +0.68(+0.38%)
Apr 06, 2022 179.78 180.31 178.70 179.66 8,937,696 +0.42(+0.23%)
Apr 05, 2022 180.91 181.49 178.93 179.24 10,826,530 -1.13(-0.63%)
Apr 04, 2022 180.24 180.81 179.58 180.37 7,060,627 +0.87(+0.48%)
Apr 01, 2022 179.55 180.46 178.98 179.50 13,036,224 -1.15(-0.64%)
Mar 31, 2022 180.91 181.96 180.56 180.65 9,993,373 +0.07(+0.04%)
Mar 30, 2022 179.76 180.92 179.68 180.58 8,356,425 +1.44(+0.80%)
Mar 29, 2022 177.02 179.33 176.69 179.14 10,491,247 +0.08(+0.04%)
Mar 28, 2022 180.38 181.32 178.85 179.06 9,485,812 -3.32(-1.82%)
Mar 25, 2022 181.81 183.13 181.35 182.38 7,935,043 -0.75(-0.41%)
Mar 24, 2022 182.35 183.51 181.77 183.13 11,013,726 +1.32(+0.73%)
Mar 23, 2022 180.29 181.89 179.76 181.81 12,551,064 +2.45(+1.37%)
Mar 22, 2022 179.60 179.71 178.32 179.36 9,800,599 -1.31(-0.73%)
Mar 21, 2022 179.33 181.23 179.32 180.67 10,572,890 +1.37(+0.76%)
Mar 18, 2022 179.93 180.93 179.03 179.30 13,996,463 -1.59(-0.88%)
Mar 17, 2022 181.16 182.03 180.65 180.89 10,952,905 +0.88(+0.49%)
Mar 16, 2022 179.13 180.12 176.87 180.01 17,540,640 +1.12(+0.63%)
Mar 15, 2022 179.10 180.27 178.01 178.89 16,959,538 -3.41(-1.87%)
Mar 14, 2022 183.03 183.29 181.95 182.30 13,182,896 -2.79(-1.51%)
Mar 11, 2022 183.74 185.78 183.44 185.09 14,827,826 -1.31(-0.70%)
Mar 10, 2022 186.88 186.40 18,433,372 +0.58(+0.31%)
Mar 09, 2022 186.04 187.22 184.76 185.82 26,815,508 -5.69(-2.97%)
Mar 08, 2022 188.35 193.30 188.26 191.51 47,379,424 +5.10(+2.74%)
Mar 07, 2022 184.45 186.64 184.22 186.41 27,897,028 +2.73(+1.49%)
Mar 04, 2022 182.11 183.98 181.36 183.68 22,412,952 +2.88(+1.59%)
Mar 03, 2022 179.96 181.30 179.50 180.80 15,258,503 +1.07(+0.60%)
Mar 02, 2022 180.13 180.71 178.79 179.73 19,723,256 -1.89(-1.04%)
Mar 01, 2022 179.05 181.76 179.03 181.62 22,019,526 +3.24(+1.82%)
Feb 28, 2022 178.86 178.99 176.50 178.38 16,035,924 +1.83(+1.04%)
Feb 25, 2022 176.42 176.72 175.79 176.55 11,530,930 -0.59(-0.33%)
Feb 24, 2022 182.59 182.60 175.27 177.14 33,198,608 -1.15(-0.65%)
Feb 23, 2022 177.39 178.39 177.36 178.29 11,716,447 +0.80(+0.45%)
Feb 22, 2022 177.67 178.07 176.82 177.49 14,956,835 +0.37(+0.21%)
Feb 18, 2022 177.12 0 -0.18(-0.10%)
Feb 17, 2022 176.70 177.53 176.39 177.30 18,647,424 +2.44(+1.40%)
Feb 16, 2022 173.49 174.86 173.48 174.86 12,761,699 +1.78(+1.03%)
Feb 15, 2022 173.10 173.34 172.39 173.08 12,603,592 -1.66(-0.95%)
Feb 14, 2022 173.78 175.06 173.68 174.74 13,642,330 +0.93(+0.54%)
Feb 11, 2022 170.75 174.20 170.71 173.81 25,741,800 +3.25(+1.91%)
Feb 10, 2022 170.52 171.99 170.46 170.56 10,682,593 -0.65(-0.38%)
Feb 09, 2022 170.68 171.42 170.55 171.21 7,995,214 +0.58(+0.34%)
Feb 08, 2022 170.10 170.78 169.95 170.63 5,798,447 +0.52(+0.31%)
Feb 07, 2022 169.45 170.30 169.19 170.11 7,792,221 +1.25(+0.74%)
Feb 04, 2022 168.04 169.10 167.99 168.86 9,619,617 +0.26(+0.15%)
Feb 03, 2022 168.31 168.82 168.60 10,650,007 -0.24(-0.14%)
Feb 02, 2022 168.34 169.12 168.16 168.84 9,069,769 +0.61(+0.36%)
Feb 01, 2022 168.57 168.85 167.87 168.23 9,748,112 +0.14(+0.08%)
Jan 31, 2022 167.79 168.14 168.09 8,533,196 +0.99(+0.59%)
Jan 28, 2022 166.56 167.46 166.37 167.10 9,782,593 -0.50(-0.30%)
Jan 27, 2022 168.02 169.09 167.32 167.60 15,869,228 -4.05(-2.36%)
Jan 26, 2022 171.39 171.72 169.48 171.65 17,786,246 -0.93(-0.54%)
Jan 25, 2022 171.95 173.15 171.78 172.58 17,293,914 +0.55(+0.32%)
Jan 24, 2022 171.78 172.14 170.85 172.03 15,727,862 +0.94(+0.55%)
Jan 21, 2022 172.04 172.12 170.74 171.09 10,991,020 -0.56(-0.33%)
Jan 20, 2022 172.31 172.60 171.59 171.65 9,535,696 -0.43(-0.25%)
Jan 19, 2022 170.39 172.19 170.20 172.08 15,759,433 +2.69(+1.59%)
Jan 18, 2022 169.64 170.00 169.09 169.39 9,322,782 -0.28(-0.17%)
Jan 14, 2022 169.67 0 -0.49(-0.29%)
Jan 13, 2022 170.09 170.22 169.27 170.16 7,029,068 -0.58(-0.34%)
Jan 12, 2022 170.19 170.75 170.01 170.74 6,258,862 +0.45(+0.26%)
Jan 11, 2022 168.44 170.31 168.37 170.29 8,368,325 +2.03(+1.21%)
Jan 10, 2022 167.36 168.30 167.31 168.26 7,014,788 +0.51(+0.30%)
Jan 07, 2022 167.37 168.01 166.86 167.75 8,192,152 +0.76(+0.46%)
Jan 06, 2022 167.16 167.75 166.86 166.99 10,900,946 -2.07(-1.22%)
Jan 05, 2022 170.62 170.93 168.90 169.06 8,707,163 -0.51(-0.30%)
Jan 04, 2022 168.90 169.72 168.73 169.57 6,957,282 +1.24(+0.74%)
Jan 03, 2022 168.86 169.01 168.00 168.33 9,006,984 -2.63(-1.54%)
Dec 31, 2021 170.53 171.04 170.04 170.96 7,039,484 +1.16(+0.68%)
Dec 30, 2021 168.43 169.81 168.37 169.80 5,422,775 +1.21(+0.72%)
Dec 29, 2021 167.36 168.69 167.28 168.59 5,886,536 -0.05(-0.03%)
Dec 28, 2021 169.33 169.65 168.62 168.64 4,541,880 -0.73(-0.43%)
Dec 27, 2021 168.96 169.42 168.78 169.37 4,760,505 +0.40(+0.24%)
Dec 23, 2021 168.69 169.16 168.01 168.97 4,551,302 +0.38(+0.23%)
Dec 22, 2021 167.58 168.64 167.11 168.59 4,670,068 +1.57(+0.94%)
Dec 21, 2021 167.69 167.78 166.74 167.02 4,547,225 -0.07(-0.04%)
Dec 20, 2021 167.88 168.00 167.06 167.09 6,965,941 -0.71(-0.42%)
Dec 17, 2021 168.73 169.12 167.78 167.80 9,967,800 -0.36(-0.21%)
Dec 16, 2021 167.01 168.18 166.94 168.16 11,175,899 +2.01(+1.21%)
Dec 15, 2021 165.27 166.40 163.80 166.15 14,217,921 +0.71(+0.43%)
Dec 14, 2021 165.34 166.14 165.16 165.44 8,633,213 -1.56(-0.93%)
Dec 13, 2021 166.90 167.25 166.67 167.00 6,606,926 +0.42(+0.25%)
Dec 10, 2021 166.72 166.91 166.18 166.58 6,450,678 +0.70(+0.42%)
Dec 09, 2021 166.54 166.58 165.65 165.88 4,910,835 -1.02(-0.61%)
Dec 08, 2021 166.51 166.96 166.28 166.90 4,284,115 +0.09(+0.05%)
Dec 07, 2021 166.20 167.08 166.18 166.81 4,897,935 +0.59(+0.35%)
Dec 06, 2021 166.14 166.80 165.93 166.22 4,812,020 -0.41(-0.25%)
Dec 03, 2021 165.49 166.93 165.00 166.63 9,507,938 +1.39(+0.84%)
Dec 02, 2021 165.89 165.94 164.63 165.24 9,592,456 -0.92(-0.55%)
Dec 01, 2021 166.84 167.47 166.06 166.16 7,809,814 +0.66(+0.40%)
Nov 30, 2021 167.77 169.01 165.37 165.50 12,920,759 -1.12(-0.67%)
Nov 29, 2021 166.84 167.25 166.38 166.62 7,392,257 -0.23(-0.14%)
Nov 26, 2021 168.60 168.64 166.37 166.85 9,605,196 -0.27(-0.16%)
Nov 24, 2021 166.58 167.44 166.32 167.12 5,390,184 -0.16(-0.10%)
Nov 23, 2021 167.28 167.60 166.53 167.28 8,048,195 -1.46(-0.87%)
Nov 22, 2021 169.90 170.44 168.43 168.74 13,091,939 -3.87(-2.24%)
Nov 19, 2021 173.69 174.10 172.24 172.61 8,787,255 -1.33(-0.76%)
Nov 18, 2021 173.96 173.96 173.53 173.94 6,252,014 -0.56(-0.32%)
Nov 17, 2021 174.24 174.60 173.89 174.50 6,495,995 +1.58(+0.91%)
Nov 16, 2021 173.97 174.48 172.86 172.92 8,707,197 -1.26(-0.72%)
Nov 15, 2021 174.10 174.59 173.69 174.18 5,629,046 -0.27(-0.15%)
Nov 12, 2021 173.51 174.67 173.40 174.45 7,894,855 +0.33(+0.19%)
Nov 11, 2021 173.98 174.27 173.74 174.12 5,950,935 +0.39(+0.22%)
Nov 10, 2021 173.67 173.73 11,448,918 +2.44(+1.42%)
Nov 09, 2021 170.73 171.31 170.12 171.29 5,776,135 +0.84(+0.49%)
Nov 08, 2021 170.43 170.70 170.06 170.45 4,962,407 +0.61(+0.36%)
Nov 05, 2021 168.42 169.94 167.85 169.84 9,395,864 +2.19(+1.31%)
Nov 04, 2021 167.51 168.14 167.37 167.65 6,654,494 +1.88(+1.13%)
Nov 03, 2021 165.34 165.95 164.38 165.77 9,049,745 -1.39(-0.83%)
Nov 02, 2021 167.43 167.63 166.96 167.16 3,759,720 -0.36(-0.21%)
Nov 01, 2021 167.38 167.84 167.31 167.52 4,973,633 +0.87(+0.52%)
Oct 29, 2021 166.29 166.72 165.64 166.65 7,531,881 -1.43(-0.85%)
Oct 28, 2021 168.98 169.25 167.53 168.08 7,002,460 -0.04(-0.02%)
Oct 27, 2021 167.73 168.20 166.86 168.12 5,822,761 +0.44(+0.26%)
Oct 26, 2021 167.88 167.68 6,656,775 -1.25(-0.74%)
Oct 25, 2021 168.66 169.21 168.53 168.93 4,878,412 +1.16(+0.69%)
Oct 22, 2021 168.67 169.54 166.67 167.77 10,703,935 +1.02(+0.61%)
Oct 21, 2021 166.70 166.94 166.24 166.75 4,411,185 -0.15(-0.09%)
Oct 20, 2021 166.21 167.11 165.93 166.90 5,019,627 +1.45(+0.88%)
Oct 19, 2021 166.50 166.50 165.20 165.45 6,587,987 +0.53(+0.32%)
Oct 18, 2021 165.42 165.59 164.81 164.92 4,029,171 -0.41(-0.25%)
Oct 15, 2021 165.39 166.09 165.10 165.33 8,699,223 -2.67(-1.59%)
Oct 14, 2021 168.19 168.22 167.71 168.00 5,090,880 +0.41(+0.24%)
Oct 13, 2021 165.28 167.92 165.28 167.59 11,114,653 +2.93(+1.78%)
Oct 12, 2021 164.57 165.44 164.31 164.66 5,451,955 +0.74(+0.45%)
Oct 11, 2021 164.04 164.58 163.91 163.92 3,819,711 -0.31(-0.19%)
Oct 08, 2021 166.32 166.42 164.13 164.23 8,536,111 +0.07(+0.04%)
Oct 07, 2021 164.02 164.85 163.96 164.16 4,790,953 -0.87(-0.53%)
Oct 06, 2021 164.23 165.06 164.15 165.03 6,066,634 +0.44(+0.27%)
Oct 05, 2021 163.94 164.85 163.50 164.59 5,615,258 -0.77(-0.47%)
Oct 04, 2021 163.69 165.54 163.47 165.36 7,650,889 +0.77(+0.47%)
Oct 01, 2021 164.27 164.96 163.88 164.59 6,654,698 +0.37(+0.23%)
Sep 30, 2021 162.66 164.95 162.34 164.22 10,576,249 +2.90(+1.80%)
Sep 29, 2021 162.35 162.74 160.97 161.32 8,358,419 -0.73(-0.45%)
Sep 28, 2021 162.73 162.82 161.73 162.05 9,282,273 -1.59(-0.97%)
Sep 27, 2021 163.85 164.36 163.51 163.64 4,940,909 +0.34(+0.21%)
Sep 24, 2021 163.00 164.00 162.74 163.30 6,937,526 -0.21(-0.13%)
Sep 23, 2021 164.10 164.20 163.27 163.51 8,447,088 -1.91(-1.15%)
Sep 22, 2021 165.89 167.15 165.03 165.42 9,776,276 -0.62(-0.37%)
Sep 21, 2021 165.81 166.63 165.49 166.04 7,179,063 +1.10(+0.67%)
Sep 20, 2021 164.29 165.28 164.07 164.94 7,564,753 +1.17(+0.71%)
Sep 17, 2021 163.86 164.32 163.40 163.77 8,369,680 -0.26(-0.16%)
Sep 16, 2021 164.38 164.44 163.23 164.03 11,811,372 -3.80(-2.26%)
Sep 15, 2021 168.13 168.36 167.45 167.83 5,621,585 -0.99(-0.59%)
Sep 14, 2021 168.22 169.16 167.48 168.82 7,920,981 +1.08(+0.64%)
Sep 13, 2021 167.45 168.22 167.40 167.74 5,470,856 +0.56(+0.33%)
Sep 10, 2021 167.81 168.08 167.15 167.18 7,426,306 -0.85(-0.51%)
Sep 09, 2021 168.17 168.28 166.83 168.03 6,636,495 +0.74(+0.44%)
Sep 08, 2021 168.02 168.08 166.70 167.29 6,573,987 -0.42(-0.25%)
Sep 07, 2021 169.56 169.78 167.63 167.71 10,006,627 -3.35(-1.96%)
Sep 03, 2021 170.59 171.55 170.15 171.06 8,353,648 +1.81(+1.07%)
Sep 02, 2021 169.50 169.63 168.82 169.25 4,600,090 -0.45(-0.27%)
Sep 01, 2021 169.94 170.00 169.16 169.70 4,761,488 +0.01(+0.01%)
Aug 31, 2021 169.23 169.92 168.75 169.69 6,331,931 +0.34(+0.20%)
Aug 30, 2021 169.66 169.84 169.09 169.35 3,767,767 -0.84(-0.49%)
Aug 27, 2021 167.58 170.19 166.87 170.19 10,036,434 +2.52(+1.50%)
Aug 26, 2021 167.21 168.21 166.83 167.67 4,370,184 +0.19(+0.11%)
Aug 25, 2021 167.88 167.92 166.74 167.48 5,588,009 -1.17(-0.69%)
Aug 24, 2021 169.04 169.27 168.52 168.65 4,516,656 -0.08(-0.05%)
Aug 23, 2021 168.82 168.91 167.96 168.73 8,189,648 +2.03(+1.22%)
Aug 20, 2021 166.80 167.14 166.36 166.70 7,154,375 +0.09(+0.05%)
Aug 19, 2021 167.24 167.29 166.16 166.61 6,932,548 -0.49(-0.29%)
Aug 18, 2021 167.24 167.51 166.26 167.10 7,696,827 +0.13(+0.08%)
Aug 17, 2021 167.29 167.73 166.56 166.97 7,105,356 -0.25(-0.15%)
Aug 16, 2021 166.73 167.37 166.59 167.22 7,781,424 +0.83(+0.50%)
Aug 13, 2021 165.02 166.46 164.89 166.39 7,466,900 +2.35(+1.43%)
Aug 12, 2021 163.65 164.10 162.93 164.04 5,213,770 +0.04(+0.02%)
Aug 11, 2021 163.15 164.17 162.68 164.00 7,380,465 +2.23(+1.38%)
Aug 10, 2021 161.39 162.11 160.68 161.77 6,866,875 +0.05(+0.03%)
Aug 09, 2021 163.01 163.29 161.26 161.72 11,542,017 -2.92(-1.77%)
Aug 06, 2021 165.84 165.93 164.55 164.64 13,547,699 -4.22(-2.50%)
Aug 05, 2021 169.37 169.44 168.20 168.86 8,036,584 -0.67(-0.40%)
Aug 04, 2021 171.28 171.40 168.99 169.53 9,794,359 +0.04(+0.02%)
Aug 03, 2021 169.42 169.83 169.21 169.49 5,399,548 -0.12(-0.07%)
Aug 02, 2021 169.30 170.25 169.10 169.61 10,779,669 -0.21(-0.12%)
Jul 30, 2021 170.72 170.99 169.38 169.82 7,391,728 -1.35(-0.79%)
Jul 29, 2021 170.70 171.52 170.67 171.17 8,116,727 +1.88(+1.11%)
Jul 28, 2021 168.26 169.38 167.72 169.29 7,900,411 +0.85(+0.50%)
Jul 27, 2021 168.73 168.91 167.93 168.44 6,120,327 +0.28(+0.17%)
Jul 26, 2021 168.58 168.86 168.08 168.16 5,229,604 -0.40(-0.24%)
Jul 23, 2021 168.50 168.88 167.95 168.56 5,863,968 -0.53(-0.31%)
Jul 22, 2021 168.49 169.19 168.06 169.09 4,790,146 +0.33(+0.20%)
Jul 21, 2021 168.33 169.00 168.14 168.76 4,622,028 -0.63(-0.37%)
Jul 20, 2021 170.51 170.80 168.92 169.39 6,539,809 -0.22(-0.13%)
Jul 19, 2021 169.51 169.91 168.89 169.61 6,698,566 +0.20(+0.12%)
Jul 16, 2021 170.65 170.95 169.28 169.41 9,460,358 -1.66(-0.97%)
Jul 15, 2021 170.89 171.30 170.34 171.07 6,537,333 +0.03(+0.02%)
Jul 14, 2021 170.91 171.04 170.28 171.04 8,828,868 +1.82(+1.08%)
Jul 13, 2021 169.51 169.90 168.93 169.22 7,036,529 +0.22(+0.13%)
Jul 12, 2021 168.70 169.16 167.64 169.00 7,315,261 -0.21(-0.12%)
Jul 09, 2021 168.84 169.62 168.66 169.21 4,997,408 +0.56(+0.33%)
Jul 08, 2021 169.82 169.85 167.91 168.65 7,241,163 -0.11(-0.07%)
Jul 07, 2021 168.72 169.23 168.19 168.76 7,109,690 +0.64(+0.38%)
Jul 06, 2021 169.27 169.65 167.54 168.12 7,929,309 +0.83(+0.50%)
Jul 02, 2021 167.35 167.72 166.40 167.29 7,873,581 +1.09(+0.66%)
Jul 01, 2021 166.65 166.88 165.50 166.20 7,430,288 +0.57(+0.34%)
Jun 30, 2021 164.57 166.10 164.29 165.63 7,944,089 +0.80(+0.49%)
Jun 29, 2021 164.34 165.28 164.01 164.83 7,447,880 -1.75(-1.05%)
Jun 28, 2021 166.68 166.91 166.36 166.58 6,503,307 -0.01(-0.01%)
Jun 25, 2021 167.45 167.53 166.29 166.59 7,473,685 +0.55(+0.33%)
Jun 24, 2021 167.00 167.23 166.01 166.04 6,900,879 -0.10(-0.06%)
Jun 23, 2021 166.97 168.03 165.98 166.14 8,465,470 -0.11(-0.07%)
Jun 22, 2021 166.35 166.91 166.01 166.25 7,268,739 -0.70(-0.42%)
Jun 21, 2021 166.52 167.22 166.00 166.95 8,400,841 +2.02(+1.22%)
Jun 18, 2021 166.14 166.72 164.87 164.93 15,744,330 -0.92(-0.55%)
Jun 17, 2021 167.02 167.62 165.44 165.85 27,464,476 -5.26(-3.07%)
Jun 16, 2021 173.91 174.47 171.03 171.11 16,908,104 -2.94(-1.69%)
Jun 15, 2021 174.78 174.91 173.34 174.05 7,549,260 -0.66(-0.38%)
Jun 14, 2021 173.16 175.06 172.95 174.71 7,732,451 -1.03(-0.59%)
Jun 11, 2021 176.33 176.57 175.48 175.74 7,866,866 -2.00(-1.13%)
Jun 10, 2021 176.70 177.85 176.48 177.74 9,895,649 +0.76(+0.43%)
Jun 09, 2021 177.38 177.80 176.78 176.98 6,345,809 -0.34(-0.19%)
Jun 08, 2021 177.23 177.54 176.37 177.32 5,895,918 -0.55(-0.31%)
Jun 07, 2021 176.96 177.90 176.63 177.87 7,706,626 +0.71(+0.40%)
Jun 04, 2021 176.65 177.57 176.61 177.16 8,375,266 +1.89(+1.08%)
Jun 03, 2021 175.83 175.83 174.66 175.27 10,152,095 -3.50(-1.96%)
Jun 02, 2021 178.34 178.78 177.97 178.77 6,621,219 +0.87(+0.49%)
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.