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

Gold (CY: GOLD )

2,694.80 UNCHANGED
Streaming Realtime Price Updated: 7:00 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 (%)
Jun 30, 2022 1808 1809 1805 1806 0 -13.80(-0.76%)
Jun 29, 2022 1819 1820 1818 1820 0 -0.70(-0.04%)
Jun 28, 2022 1821 1822 1820 1820 0 -3.80(-0.21%)
Jun 27, 2022 1824 1824 1822 1824 0 -9.70(-0.53%)
Jun 26, 2022 1840 1843 1834 1834 0 +5.70(+0.31%)
Jun 25, 2022 1824 1834 1818 1828 0 +0.00(+0.00%)
Jun 24, 2022 1824 1834 1818 1828 0 +2.40(+0.13%)
Jun 23, 2022 1824 1826 1823 1826 0 -14.10(-0.77%)
Jun 22, 2022 1840 1840 1839 1840 0 +7.70(+0.42%)
Jun 21, 2022 1835 1836 1831 1832 0 -8.20(-0.45%)
Jun 20, 2022 1841 1848 1837 1840 0 +0.50(+0.03%)
Jun 19, 2022 1841 1842 1837 1840 0 -2.10(-0.11%)
Jun 18, 2022 1859 1862 1836 1842 0 +0.00(+0.00%)
Jun 17, 2022 1859 1862 1836 1842 0 -12.20(-0.66%)
Jun 16, 2022 1859 1862 1852 1854 0 +18.50(+1.01%)
Jun 15, 2022 1836 1838 1835 1836 0 +26.50(+1.46%)
Jun 14, 2022 1810 1811 1808 1809 0 -13.40(-0.74%)
Jun 13, 2022 1821 1824 1809 1822 0 -58.20(-3.09%)
Jun 12, 2022 1879 1882 1878 1881 0 +5.50(+0.29%)
Jun 11, 2022 1850 1880 1826 1875 0 +0.00(+0.00%)
Jun 10, 2022 1850 1880 1826 1875 0 +25.80(+1.40%)
Jun 09, 2022 1850 1851 1849 1849 0 -6.10(-0.33%)
Jun 08, 2022 1855 1856 1854 1856 0 +0.80(+0.04%)
Jun 07, 2022 1855 1856 1854 1855 0 +11.50(+0.62%)
Jun 06, 2022 1844 1844 1843 1843 0 -12.40(-0.67%)
Jun 05, 2022 1854 1856 1852 1856 0 +1.70(+0.09%)
Jun 04, 2022 1873 1879 1850 1854 0 +0.00(+0.00%)
Jun 03, 2022 1873 1879 1850 1854 0 -19.80(-1.06%)
Jun 02, 2022 1873 1874 1872 1874 0 +24.00(+1.30%)
Jun 01, 2022 1850 1850 1849 1850 0 +7.00(+0.38%)
May 31, 2022 1843 0 -6.70(-0.36%)
May 30, 2022 1850 1862 1846 1849 0 +3.70(+0.20%)
May 29, 2022 1850 1851 1846 1846 0 -4.90(-0.26%)
May 28, 2022 1848 1861 1846 1851 0 +0.00(+0.00%)
May 27, 2022 1848 1861 1846 1851 0 +0.50(+0.03%)
May 26, 2022 1848 1850 1848 1850 0 -1.40(-0.08%)
May 25, 2022 1852 1853 1851 1852 0 -14.00(-0.75%)
May 24, 2022 1865 1866 1864 1866 0 +13.10(+0.71%)
May 23, 2022 1852 1853 1851 1852 0 +6.10(+0.33%)
May 22, 2022 1844 1858 1843 1846 0 +1.20(+0.07%)
May 21, 2022 1840 1848 1831 1845 0 +0.00(+0.00%)
May 20, 2022 1840 1848 1831 1845 0 +4.00(+0.22%)
May 19, 2022 1840 1841 1839 1841 0 +25.70(+1.42%)
May 18, 2022 1815 1816 1814 1815 0 +3.40(+0.19%)
May 17, 2022 1813 1814 1811 1812 0 -12.50(-0.69%)
May 16, 2022 1824 1825 1822 1824 0 +14.60(+0.81%)
May 15, 2022 1809 1812 1808 1810 0 -0.40(-0.02%)
May 14, 2022 1821 1828 1797 1810 0 +0.00(+0.00%)
May 13, 2022 1821 1828 1797 1810 0 -8.70(-0.48%)
May 12, 2022 1821 1822 1809 1819 0 -34.00(-1.83%)
May 11, 2022 1852 1853 1851 1853 0 +15.90(+0.87%)
May 10, 2022 1837 1839 1837 1837 0 -16.10(-0.87%)
May 09, 2022 1854 1854 1852 1853 0 -26.90(-1.43%)
May 08, 2022 1884 1886 1880 1880 0 -2.70(-0.14%)
May 07, 2022 1878 1894 1865 1883 0 +0.00(+0.00%)
May 06, 2022 1878 1894 1865 1883 0 +5.50(+0.29%)
May 05, 2022 1878 1878 1876 1877 0 -12.70(-0.67%)
May 04, 2022 1884 1890 1883 1890 0 +20.70(+1.11%)
May 03, 2022 1868 1870 1867 1869 0 +6.80(+0.37%)
May 02, 2022 1864 1864 1862 1862 0 -36.80(-1.94%)
May 01, 2022 1896 1900 1896 1899 0 +2.40(+0.13%)
Apr 30, 2022 1896 1921 1894 1897 0 +0.00(+0.00%)
Apr 29, 2022 1896 1921 1894 1897 0 +2.00(+0.11%)
Apr 28, 2022 1896 1897 1894 1895 0 +8.60(+0.46%)
Apr 27, 2022 1887 1887 1884 1886 0 -19.20(-1.01%)
Apr 26, 2022 1907 1908 1905 1906 0 +5.30(+0.28%)
Apr 25, 2022 1900 1902 1899 1900 0 -31.80(-1.65%)
Apr 24, 2022 1932 1936 1929 1932 0 -0.50(-0.03%)
Apr 23, 2022 1953 1958 1928 1932 0 +0.00(+0.00%)
Apr 22, 2022 1953 1958 1928 1932 0 -21.60(-1.11%)
Apr 21, 2022 1953 1954 1952 1954 0 -3.90(-0.20%)
Apr 20, 2022 1960 1960 1957 1958 0 +4.90(+0.25%)
Apr 19, 2022 1953 1954 1951 1953 0 -26.60(-1.34%)
Apr 18, 2022 1981 1982 1980 1980 0 -3.50(-0.18%)
Apr 17, 2022 1978 1985 1974 1983 0 +6.10(+0.31%)
Apr 15, 2022 1982 1984 1963 1977 0 +0.00(+0.00%)
Apr 14, 2022 1982 1984 1963 1977 0 -4.40(-0.22%)
Apr 13, 2022 1982 1983 1981 1982 0 +12.80(+0.65%)
Apr 12, 2022 1970 1972 1968 1969 0 +11.80(+0.60%)
Apr 11, 2022 1957 1959 1955 1957 0 +6.30(+0.32%)
Apr 10, 2022 1950 1954 1949 1951 0 +0.20(+0.01%)
Apr 09, 2022 1934 1952 1930 1950 0 +0.00(+0.00%)
Apr 08, 2022 1934 1952 1930 1950 0 +15.50(+0.80%)
Apr 07, 2022 1934 1936 1933 1935 0 +8.80(+0.46%)
Apr 06, 2022 1928 1928 1926 1926 0 +0.30(+0.02%)
Apr 05, 2022 1928 1929 1925 1926 0 -10.90(-0.56%)
Apr 04, 2022 1937 1938 1936 1937 0 +9.20(+0.48%)
Apr 03, 2022 1927 1929 1925 1928 0 -1.00(-0.05%)
Apr 02, 2022 1942 1944 1921 1928 0 +0.00(+0.00%)
Apr 01, 2022 1942 1944 1921 1928 0 -12.20(-0.63%)
Mar 31, 2022 1942 1943 1939 1941 0 +3.30(+0.17%)
Mar 30, 2022 1937 1938 1937 1937 0 +13.70(+0.71%)
Mar 29, 2022 1924 1926 1923 1924 0 +0.10(+0.01%)
Mar 28, 2022 1922 1925 1922 1924 0 -31.60(-1.62%)
Mar 27, 2022 1959 1960 1954 1955 0 -2.40(-0.12%)
Mar 26, 2022 1958 1965 1943 1958 0 +0.00(+0.00%)
Mar 25, 2022 1958 1965 1943 1958 0 -1.90(-0.10%)
Mar 24, 2022 1958 1960 1958 1960 0 +13.10(+0.67%)
Mar 23, 2022 1944 1947 1943 1946 0 +25.80(+1.34%)
Mar 22, 2022 1921 1922 1919 1921 0 -14.60(-0.75%)
Mar 21, 2022 1936 1937 1935 1935 0 +15.80(+0.82%)
Mar 20, 2022 1922 1928 1919 1919 0 -2.10(-0.11%)
Mar 19, 2022 1944 1946 1918 1922 0 +0.00(+0.00%)
Mar 18, 2022 1944 1946 1918 1922 0 -20.80(-1.07%)
Mar 17, 2022 1944 1945 1941 1942 0 +15.00(+0.78%)
Mar 16, 2022 1928 1929 1924 1927 0 +8.70(+0.45%)
Mar 15, 2022 1920 1921 1916 1919 0 -36.90(-1.89%)
Mar 14, 2022 1954 1957 1953 1956 0 -26.00(-1.31%)
Mar 13, 2022 1989 1995 1975 1982 0 -10.80(-0.54%)
Mar 12, 2022 2000 2004 1961 1992 0 +0.00(+0.00%)
Mar 11, 2022 2000 2004 1961 1992 0 -10.50(-0.52%)
Mar 10, 2022 2000 2004 2000 2003 0 +5.90(+0.30%)
Mar 09, 2022 1993 1998 1992 1997 0 -59.90(-2.91%)
Mar 08, 2022 2060 2060 2057 2057 0 +55.10(+2.75%)
Mar 07, 2022 2001 2003 2000 2002 0 +13.30(+0.67%)
Mar 06, 2022 1978 1996 1977 1988 0 +13.50(+0.68%)
Mar 05, 2022 1938 1975 1932 1975 0 +0.00(+0.00%)
Mar 04, 2022 1938 1975 1932 1975 0 +8.30(+0.42%)
Mar 03, 2022 1967 0 +35.00(+1.81%)
Mar 02, 2022 1932 1932 1930 1932 0 -14.30(-0.73%)
Mar 01, 2022 1945 1949 1944 1946 0 +36.70(+1.92%)
Feb 28, 2022 1908 1911 1908 1909 0 -7.90(-0.41%)
Feb 27, 2022 1921 1935 1912 1917 0 +27.00(+1.43%)
Feb 26, 2022 1906 1925 1884 1890 0 +0.00(+0.00%)
Feb 25, 2022 1906 1925 1884 1890 0 +2.50(+0.13%)
Feb 24, 2022 1888 0 -22.50(-1.18%)
Feb 23, 2022 1901 1913 1891 1910 0 +8.90(+0.47%)
Feb 22, 2022 1901 1901 1900 1901 0 -13.80(-0.72%)
Feb 21, 2022 1904 1918 1890 1915 0 +8.40(+0.44%)
Feb 20, 2022 1904 1910 1900 1907 0 +5.80(+0.31%)
Feb 19, 2022 1901 1905 1888 1901 0 +0.00(+0.00%)
Feb 18, 2022 1901 1905 1888 1901 0 +1.00(+0.05%)
Feb 17, 2022 1900 0 +28.20(+1.51%)
Feb 16, 2022 1872 1872 1871 1872 0 +16.40(+0.88%)
Feb 15, 2022 1856 1856 1855 1855 0 -17.70(-0.95%)
Feb 14, 2022 1874 1874 1872 1873 0 +9.70(+0.52%)
Feb 13, 2022 1862 1864 1857 1863 0 +2.60(+0.14%)
Feb 12, 2022 1827 1867 1821 1861 0 +0.00(+0.00%)
Feb 11, 2022 1827 1867 1821 1861 0 +18.50(+1.00%)
Feb 10, 2022 1842 0 +8.30(+0.45%)
Feb 09, 2022 1834 1834 1834 1834 0 +6.90(+0.38%)
Feb 08, 2022 1827 1827 1826 1827 0 +4.90(+0.27%)
Feb 07, 2022 1822 1822 1821 1822 0 +11.70(+0.65%)
Feb 06, 2022 1808 1815 1808 1810 0 +1.50(+0.08%)
Feb 05, 2022 1805 1816 1792 1809 0 +0.00(+0.00%)
Feb 04, 2022 1805 1816 1792 1809 0 +1.00(+0.06%)
Feb 03, 2022 1808 0 -0.30(-0.02%)
Feb 02, 2022 1807 1808 1807 1808 0 +6.80(+0.38%)
Feb 01, 2022 1801 1801 1800 1801 0 +2.60(+0.14%)
Jan 31, 2022 1799 1799 1798 1799 0 +8.10(+0.45%)
Jan 30, 2022 1793 1793 1789 1791 0 -1.70(-0.09%)
Jan 29, 2022 1800 1800 1781 1792 0 +0.00(+0.00%)
Jan 28, 2022 1800 1800 1781 1792 0 +5.70(+0.32%)
Jan 27, 2022 1787 0 -32.40(-1.78%)
Jan 26, 2022 1819 1820 1818 1819 0 -30.10(-1.63%)
Jan 25, 2022 1848 1849 1848 1849 0 +6.10(+0.33%)
Jan 24, 2022 1844 1844 1843 1843 0 +8.00(+0.44%)
Jan 23, 2022 1835 1835 1832 1835 0 -1.10(-0.06%)
Jan 22, 2022 1841 1844 1828 1836 0 +0.00(+0.00%)
Jan 21, 2022 1841 1844 1828 1836 0 +4.30(+0.23%)
Jan 20, 2022 1832 0 -8.20(-0.45%)
Jan 19, 2022 1840 1841 1839 1840 0 +25.60(+1.41%)
Jan 18, 2022 1813 1814 1812 1814 0 -3.90(-0.21%)
Jan 17, 2022 1819 1823 1812 1818 0 +1.50(+0.08%)
Jan 16, 2022 1819 1819 1816 1817 0 -0.50(-0.03%)
Jan 15, 2022 1822 1829 1814 1817 0 +0.00(+0.00%)
Jan 14, 2022 1822 1829 1814 1817 0 +0.80(+0.04%)
Jan 13, 2022 1816 0 -9.50(-0.52%)
Jan 12, 2022 1826 1826 1825 1826 0 +5.00(+0.27%)
Jan 11, 2022 1821 1821 1820 1821 0 +20.10(+1.12%)
Jan 10, 2022 1801 1801 1800 1801 0 +6.10(+0.34%)
Jan 09, 2022 1796 1796 1794 1795 0 -1.70(-0.09%)
Jan 08, 2022 1791 1798 1781 1796 0 +0.00(+0.00%)
Jan 07, 2022 1791 1798 1781 1796 0 -0.90(-0.05%)
Jan 06, 2022 1797 0 -13.80(-0.76%)
Jan 05, 2022 1811 1812 1810 1811 0 -2.60(-0.14%)
Jan 04, 2022 1815 1816 1814 1814 0 +10.80(+0.60%)
Jan 03, 2022 1801 1803 1801 1803 0 -27.70(-1.51%)
Jan 02, 2022 1830 1833 1830 1831 0 +0.20(+0.01%)
Jan 01, 2022 1817 1831 1815 1830 0 +0.00(+0.00%)
Dec 31, 2021 1817 1831 1815 1830 0 +1.90(+0.10%)
Dec 30, 2021 1829 0 +23.30(+1.29%)
Dec 29, 2021 1806 1806 1804 1805 0 -2.00(-0.11%)
Dec 28, 2021 1807 1807 1806 1807 0 -5.30(-0.29%)
Dec 27, 2021 1812 1813 1812 1813 0 +3.90(+0.22%)
Dec 26, 2021 1810 1810 1807 1809 0 -1.40(-0.08%)
Dec 24, 2021 1806 1812 1799 1810 0 +0.00(+0.00%)
Dec 23, 2021 1806 1812 1799 1810 0 -1.60(-0.09%)
Dec 22, 2021 1812 0 +21.20(+1.18%)
Dec 21, 2021 1789 1791 1789 1790 0 -1.20(-0.07%)
Dec 20, 2021 1791 1792 1791 1792 0 -8.80(-0.49%)
Dec 19, 2021 1800 1802 1799 1800 0 +1.90(+0.11%)
Dec 18, 2021 1802 1816 1796 1799 0 +0.00(+0.00%)
Dec 17, 2021 1802 1816 1796 1799 0 -6.30(-0.35%)
Dec 16, 2021 1805 0 +24.70(+1.39%)
Dec 15, 2021 1778 1780 1777 1780 0 +7.60(+0.43%)
Dec 14, 2021 1772 1773 1772 1773 0 -14.20(-0.79%)
Dec 13, 2021 1788 1788 1787 1787 0 +2.10(+0.12%)
Dec 12, 2021 1784 1785 1782 1785 0 +1.60(+0.09%)
Dec 11, 2021 1776 1791 1770 1783 0 +0.00(+0.00%)
Dec 10, 2021 1776 1791 1770 1783 0 -1.70(-0.10%)
Dec 09, 2021 1785 0 +0.30(+0.02%)
Dec 08, 2021 1784 1785 1784 1784 0 -0.10(-0.01%)
Dec 07, 2021 1785 1786 1784 1785 0 +4.00(+0.22%)
Dec 06, 2021 1780 1781 1779 1781 0 -3.00(-0.17%)
Dec 05, 2021 1788 1789 1782 1784 0 -0.30(-0.02%)
Dec 04, 2021 1769 1788 1766 1784 0 +0.00(+0.00%)
Dec 03, 2021 1769 1788 1766 1784 0 +0.00(+0.00%)
Dec 02, 2021 1784 0 +0.10(+0.01%)
Dec 01, 2021 1784 1784 1782 1784 0 +7.40(+0.42%)
Nov 30, 2021 1777 1778 1776 1776 0 -11.90(-0.67%)
Nov 29, 2021 1787 1788 1786 1788 0 +3.10(+0.17%)
Nov 28, 2021 1792 1792 1780 1785 0 -7.10(-0.40%)
Nov 27, 2021 1790 1816 1779 1792 0 +0.00(+0.00%)
Nov 26, 2021 1790 1816 1779 1792 0 +6.80(+0.38%)
Nov 25, 2021 1786 0 -1.80(-0.10%)
Nov 24, 2021 1790 1790 1787 1787 0 -2.00(-0.11%)
Nov 23, 2021 1790 1790 1789 1789 0 -19.50(-1.08%)
Nov 22, 2021 1807 1810 1806 1809 0 -35.60(-1.93%)
Nov 21, 2021 1848 1848 1840 1844 0 -2.40(-0.13%)
Nov 20, 2021 1861 1868 1844 1847 0 +0.00(+0.00%)
Nov 19, 2021 1861 1868 1844 1847 0 -4.80(-0.26%)
Nov 18, 2021 1852 0 -17.30(-0.93%)
Nov 17, 2021 1870 1870 1868 1869 0 +17.50(+0.95%)
Nov 16, 2021 1852 1852 1851 1851 0 -14.50(-0.78%)
Nov 15, 2021 1865 1866 1865 1866 0 -3.30(-0.18%)
Nov 14, 2021 1873 1873 1867 1869 0 +1.50(+0.08%)
Nov 13, 2021 1864 1871 1848 1868 0 +0.00(+0.00%)
Nov 12, 2021 1864 1871 1848 1868 0 -0.80(-0.04%)
Nov 11, 2021 1868 0 +17.90(+0.97%)
Nov 10, 2021 1852 1852 1850 1851 0 +16.30(+0.89%)
Nov 09, 2021 1834 1835 1833 1834 0 +8.10(+0.44%)
Nov 08, 2021 1827 1827 1826 1826 0 +7.90(+0.43%)
Nov 07, 2021 1821 1821 1817 1818 0 -1.70(-0.09%)
Nov 06, 2021 1793 1820 1785 1820 0 +0.00(+0.00%)
Nov 05, 2021 1793 1820 1785 1820 0 +3.20(+0.18%)
Nov 04, 2021 1817 0 +41.70(+2.35%)
Nov 03, 2021 1770 1776 1769 1775 0 -12.70(-0.71%)
Nov 02, 2021 1789 1789 1788 1788 0 -4.90(-0.27%)
Nov 01, 2021 1795 1795 1793 1793 0 +10.20(+0.57%)
Oct 31, 2021 1785 1785 1782 1782 0 -2.50(-0.14%)
Oct 30, 2021 1802 1803 1772 1785 0 +0.00(+0.00%)
Oct 29, 2021 1802 1803 1772 1785 0 -17.10(-0.95%)
Oct 28, 2021 1802 1803 1800 1802 0 +4.10(+0.23%)
Oct 27, 2021 1799 1800 1798 1798 0 +3.90(+0.22%)
Oct 26, 2021 1795 1795 1793 1794 0 -14.60(-0.81%)
Oct 25, 2021 1809 1810 1808 1809 0 +14.70(+0.82%)
Oct 24, 2021 1794 1795 1793 1794 0 +0.90(+0.05%)
Oct 23, 2021 1784 1816 1783 1793 0 +0.00(+0.00%)
Oct 22, 2021 1784 1816 1783 1793 0 +6.80(+0.38%)
Oct 21, 2021 1784 1786 1784 1786 0 +3.70(+0.21%)
Oct 20, 2021 1782 1784 1782 1783 0 +13.60(+0.77%)
Oct 19, 2021 1769 1770 1769 1769 0 +5.40(+0.31%)
Oct 18, 2021 1765 1765 1763 1764 0 -6.80(-0.38%)
Oct 17, 2021 1768 1772 1765 1770 0 +2.30(+0.13%)
Oct 16, 2021 1797 1798 1765 1768 0 +0.00(+0.00%)
Oct 15, 2021 1797 1798 1765 1768 0 -29.10(-1.62%)
Oct 14, 2021 1797 1798 1797 1797 0 +3.50(+0.20%)
Oct 13, 2021 1794 1795 1793 1794 0 +33.10(+1.88%)
Oct 12, 2021 1760 1761 1760 1761 0 +7.30(+0.42%)
Oct 11, 2021 1754 1754 1752 1753 0 -1.60(-0.09%)
Oct 10, 2021 1757 1758 1751 1755 0 -2.30(-0.13%)
Oct 09, 2021 1757 1782 1754 1757 0 +0.00(+0.00%)
Oct 08, 2021 1757 1782 1754 1757 0 +2.00(+0.11%)
Oct 07, 2021 1757 1757 1755 1755 0 -8.70(-0.49%)
Oct 06, 2021 1764 1764 1763 1764 0 +3.60(+0.20%)
Oct 05, 2021 1760 1761 1760 1760 0 -8.70(-0.49%)
Oct 04, 2021 1771 1771 1768 1769 0 +4.00(+0.23%)
Oct 03, 2021 1763 1766 1761 1765 0 +3.70(+0.21%)
Oct 02, 2021 1757 1765 1750 1761 0 +0.00(+0.00%)
Oct 01, 2021 1757 1765 1750 1761 0 +6.60(+0.38%)
Sep 30, 2021 1757 1758 1755 1755 0 +27.30(+1.58%)
Sep 29, 2021 1726 1728 1726 1727 0 -6.70(-0.39%)
Sep 28, 2021 1734 1735 1734 1734 0 -16.20(-0.93%)
Sep 27, 2021 1750 1751 1750 1750 0 +0.90(+0.05%)
Sep 26, 2021 1752 1752 1748 1749 0 -1.20(-0.07%)
Sep 25, 2021 1744 1758 1740 1751 0 +0.00(+0.00%)
Sep 24, 2021 1744 1758 1740 1751 0 +5.10(+0.29%)
Sep 23, 2021 1744 1746 1743 1746 0 -23.30(-1.32%)
Sep 22, 2021 1769 1770 1768 1769 0 -6.40(-0.36%)
Sep 21, 2021 1775 1776 1774 1775 0 +10.00(+0.57%)
Sep 20, 2021 1766 1766 1765 1765 0 +12.00(+0.68%)
Sep 19, 2021 1754 1755 1751 1753 0 -0.70(-0.04%)
Sep 18, 2021 1755 1768 1747 1754 0 +0.00(+0.00%)
Sep 17, 2021 1755 1768 1747 1754 0 -0.20(-0.01%)
Sep 16, 2021 1755 1755 1753 1754 0 -40.90(-2.28%)
Sep 15, 2021 1796 1797 1795 1795 0 -10.80(-0.60%)
Sep 14, 2021 1807 1807 1805 1806 0 +11.70(+0.65%)
Sep 13, 2021 1795 1795 1794 1794 0 +4.20(+0.23%)
Sep 12, 2021 1790 1790 1788 1790 0 +1.70(+0.10%)
Sep 11, 2021 1796 1806 1788 1788 0 +0.00(+0.00%)
Sep 10, 2021 1796 1806 1788 1788 0 -9.40(-0.52%)
Sep 09, 2021 1796 1798 1794 1798 0 +6.90(+0.39%)
Sep 08, 2021 1791 1792 1790 1791 0 -6.00(-0.33%)
Sep 07, 2021 1796 1797 1796 1797 0 -28.60(-1.57%)
Sep 06, 2021 1834 1834 1824 1825 0 -5.50(-0.30%)
Sep 05, 2021 1834 1834 1830 1831 0 +0.90(+0.05%)
Sep 04, 2021 1812 1837 1811 1830 0 +0.00(+0.00%)
Sep 03, 2021 1812 1837 1811 1830 0 +18.70(+1.03%)
Sep 02, 2021 1812 1812 1811 1811 0 -5.10(-0.28%)
Sep 01, 2021 1816 1817 1816 1816 0 -0.30(-0.02%)
Aug 31, 2021 1817 1817 1816 1817 0 +4.20(+0.23%)
Aug 30, 2021 1812 1813 1812 1812 0 -8.50(-0.47%)
Aug 29, 2021 1822 1822 1820 1821 0 +0.40(+0.02%)
Aug 28, 2021 1795 1822 1785 1820 0 +0.00(+0.00%)
Aug 27, 2021 1795 1822 1785 1820 0 +25.60(+1.43%)
Aug 26, 2021 1795 1795 1794 1795 0 +2.10(+0.12%)
Aug 25, 2021 1793 1793 1792 1793 0 -11.10(-0.62%)
Aug 24, 2021 1805 1805 1804 1804 0 -3.60(-0.20%)
Aug 23, 2021 1808 1808 1807 1808 0 +27.70(+1.56%)
Aug 22, 2021 1781 1784 1779 1780 0 -2.80(-0.16%)
Aug 21, 2021 1783 1791 1780 1783 0 +0.00(+0.00%)
Aug 20, 2021 1783 1791 1780 1783 0 -0.20(-0.01%)
Aug 19, 2021 1783 1783 1782 1783 0 -7.30(-0.41%)
Aug 18, 2021 1790 1791 1789 1790 0 +2.70(+0.15%)
Aug 17, 2021 1788 1789 1787 1787 0 -2.20(-0.12%)
Aug 16, 2021 1789 1790 1788 1790 0 +8.40(+0.47%)
Aug 15, 2021 1781 1782 1780 1781 0 -0.30(-0.02%)
Aug 14, 2021 1754 1782 1753 1782 0 +0.00(+0.00%)
Aug 13, 2021 1754 1782 1753 1782 0 +26.30(+1.50%)
Aug 12, 2021 1754 1756 1754 1755 0 +2.50(+0.14%)
Aug 11, 2021 1753 1754 1752 1753 0 +23.30(+1.35%)
Aug 10, 2021 1730 1731 1729 1729 0 -3.00(-0.17%)
Aug 09, 2021 1732 1734 1731 1732 0 +33.00(+1.94%)
Aug 08, 2021 1765 1766 1678 1699 0 -64.10(-3.63%)
Aug 07, 2021 1807 1807 1760 1764 0 +0.00(+0.00%)
Aug 06, 2021 1807 1807 1760 1764 0 -42.40(-2.35%)
Aug 05, 2021 1807 1807 1806 1806 0 -8.70(-0.48%)
Aug 04, 2021 1815 1815 1814 1815 0 +0.80(+0.04%)
Aug 03, 2021 1814 1814 1812 1814 0 -2.30(-0.13%)
Aug 02, 2021 1817 1817 1816 1816 0 +0.20(+0.01%)
Aug 01, 2021 1817 1818 1816 1816 0 -1.00(-0.06%)
Jul 31, 2021 1832 1836 1813 1817 0 +0.00(+0.00%)
Jul 30, 2021 1832 1836 1813 1817 0 -12.80(-0.70%)
Jul 29, 2021 1828 1830 1828 1830 0 +21.50(+1.19%)
Jul 28, 2021 1807 1808 1806 1808 0 +8.80(+0.49%)
Jul 27, 2021 1799 1800 1798 1799 0 +2.30(+0.13%)
Jul 26, 2021 1797 1798 1797 1797 0 -4.40(-0.24%)
Jul 25, 2021 1802 1803 1800 1802 0 -0.60(-0.03%)
Jul 24, 2021 1808 1811 1789 1802 0 +0.00(+0.00%)
Jul 23, 2021 1808 1811 1789 1802 0 -6.60(-0.36%)
Jul 22, 2021 1808 1809 1807 1809 0 +5.30(+0.29%)
Jul 21, 2021 1804 1804 1803 1803 0 -6.40(-0.35%)
Jul 20, 2021 1811 1811 1810 1810 0 -2.70(-0.15%)
Jul 19, 2021 1814 1814 1812 1812 0 -1.20(-0.07%)
Jul 18, 2021 1812 1814 1811 1814 0 +1.20(+0.07%)
Jul 17, 2021 1831 1833 1810 1812 0 +0.00(+0.00%)
Jul 16, 2021 1831 1833 1810 1812 0 -19.30(-1.05%)
Jul 15, 2021 1831 1833 1830 1832 0 +4.30(+0.24%)
Jul 14, 2021 1829 1830 1827 1828 0 +20.00(+1.11%)
Jul 13, 2021 1808 1808 1807 1808 0 +0.20(+0.01%)
Jul 12, 2021 1807 1808 1807 1807 0 -0.80(-0.04%)
Jul 11, 2021 1808 1809 1808 1808 0 -0.50(-0.03%)
Jul 10, 2021 1803 1813 1797 1809 0 +0.00(+0.00%)
Jul 09, 2021 1803 1813 1797 1809 0 +5.60(+0.31%)
Jul 08, 2021 1803 1804 1803 1803 0 -2.20(-0.12%)
Jul 07, 2021 1804 1806 1804 1805 0 +9.50(+0.53%)
Jul 06, 2021 1797 1797 1795 1796 0 +3.80(+0.21%)
Jul 05, 2021 1788 1796 1785 1792 0 +5.50(+0.31%)
Jul 04, 2021 1788 1788 1786 1786 0 -1.30(-0.07%)
Jul 03, 2021 1778 1796 1774 1788 0 +0.00(+0.00%)
Jul 02, 2021 1778 1796 1774 1788 0 +11.40(+0.64%)
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.