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

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 10.60 10.63 10.57 10.63 443,058 +0.03(+0.28%)
Oct 28, 2016 10.56 10.65 10.51 10.60 683,217 +0.06(+0.57%)
Oct 27, 2016 10.52 10.55 10.49 10.54 363,915 +0.05(+0.48%)
Oct 26, 2016 10.56 10.57 10.49 10.49 493,828 -0.08(-0.76%)
Oct 25, 2016 10.55 10.60 10.53 10.57 611,068 +0.05(+0.48%)
Oct 24, 2016 10.56 10.57 10.48 10.52 311,710 -0.01(-0.09%)
Oct 21, 2016 10.53 10.54 10.51 10.53 256,191 +0.01(+0.10%)
Oct 20, 2016 10.57 10.58 10.49 10.52 609,966 -0.02(-0.19%)
Oct 19, 2016 10.55 10.56 10.51 10.54 1,104,001 +0.06(+0.57%)
Oct 18, 2016 10.44 10.50 10.41 10.48 470,408 +0.09(+0.87%)
Oct 17, 2016 10.40 10.43 10.39 10.39 484,267 +0.01(+0.10%)
Oct 14, 2016 10.39 10.44 10.36 10.38 573,825 -0.06(-0.57%)
Oct 13, 2016 10.44 10.47 10.42 10.44 447,611 +0.04(+0.34%)
Oct 12, 2016 10.42 10.45 10.38 10.40 475,789 -0.01(-0.05%)
Oct 11, 2016 10.43 10.45 10.39 10.41 385,054 -0.03(-0.29%)
Oct 10, 2016 10.42 10.45 10.40 10.44 420,883 +0.06(+0.58%)
Oct 07, 2016 10.44 10.45 10.30 10.38 851,596 +0.01(+0.10%)
Oct 06, 2016 10.39 10.41 10.34 10.37 884,431 -0.11(-1.05%)
Oct 05, 2016 10.46 10.51 10.43 10.48 1,248,103 +0.04(+0.38%)
Oct 04, 2016 10.72 10.72 10.43 10.44 2,476,877 -0.45(-4.13%)
Oct 03, 2016 10.93 10.93 10.86 10.89 713,806 -0.06(-0.55%)
Sep 30, 2016 11.03 11.03 10.91 10.95 1,118,248 -0.03(-0.27%)
Sep 29, 2016 10.96 11.02 10.93 10.98 922,780 -0.01(-0.09%)
Sep 28, 2016 11.01 11.03 10.93 10.99 455,281 -0.04(-0.36%)
Sep 27, 2016 11.04 11.04 11.00 11.03 555,788 -0.07(-0.63%)
Sep 26, 2016 11.08 11.15 11.07 11.10 796,143 +0.03(+0.27%)
Sep 23, 2016 11.08 11.11 11.05 11.07 379,823 +0.00(+0.00%)
Sep 22, 2016 11.07 11.14 11.05 11.07 1,096,920 +0.01(+0.09%)
Sep 21, 2016 10.99 11.07 10.96 11.06 986,581 +0.14(+1.28%)
Sep 20, 2016 10.93 10.94 10.90 10.92 409,444 +0.01(+0.09%)
Sep 19, 2016 10.92 10.97 10.88 10.91 681,693 +0.04(+0.37%)
Sep 16, 2016 10.87 10.90 10.85 10.87 433,801 -0.03(-0.28%)
Sep 15, 2016 10.92 10.96 10.85 10.90 523,402 -0.06(-0.55%)
Sep 14, 2016 10.93 10.98 10.93 10.96 286,647 +0.07(+0.60%)
Sep 13, 2016 10.96 10.99 10.89 10.89 888,042 -0.07(-0.59%)
Sep 12, 2016 10.94 10.99 10.90 10.96 364,451 +0.00(+0.00%)
Sep 09, 2016 11.03 11.06 10.96 10.96 850,216 -0.10(-0.90%)
Sep 08, 2016 11.11 11.14 11.05 11.06 477,304 -0.07(-0.63%)
Sep 07, 2016 11.21 11.21 11.12 11.13 422,440 -0.07(-0.62%)
Sep 06, 2016 11.06 11.21 11.06 11.20 1,081,658 +0.21(+1.91%)
Sep 02, 2016 10.91 10.99 10.99 10.99 574,800 +0.16(+1.48%)
Sep 01, 2016 10.77 10.85 10.75 10.83 551,773 +0.04(+0.37%)
Aug 31, 2016 10.78 10.83 10.76 10.79 712,130 -0.03(-0.23%)
Aug 30, 2016 10.91 10.92 10.79 10.81 688,624 -0.12(-1.05%)
Aug 29, 2016 10.92 10.96 10.91 10.93 339,784 +0.01(+0.09%)
Aug 26, 2016 11.00 11.10 10.90 10.92 795,915 -0.01(-0.09%)
Aug 25, 2016 10.91 10.95 10.91 10.93 415,789 -0.02(-0.18%)
Aug 24, 2016 11.06 11.06 10.94 10.95 795,218 -0.16(-1.44%)
Aug 23, 2016 11.18 11.19 11.11 11.11 585,851 -0.04(-0.36%)
Aug 22, 2016 11.06 11.15 11.05 11.15 787,051 +0.06(+0.54%)
Aug 19, 2016 11.05 11.13 11.05 11.09 552,174 -0.06(-0.54%)
Aug 18, 2016 11.16 11.18 11.14 11.15 755,137 +0.04(+0.36%)
Aug 17, 2016 11.16 11.19 11.10 11.11 1,226,688 -0.03(-0.27%)
Aug 16, 2016 11.15 11.24 11.13 11.14 626,735 +0.01(+0.09%)
Aug 15, 2016 11.09 11.16 11.09 11.13 381,670 +0.06(+0.54%)
Aug 12, 2016 11.26 11.28 11.07 11.07 927,776 -0.07(-0.63%)
Aug 11, 2016 11.24 11.29 11.13 11.14 489,251 -0.09(-0.80%)
Aug 10, 2016 11.27 11.28 11.17 11.23 722,609 +0.08(+0.72%)
Aug 09, 2016 11.14 11.18 11.14 11.15 319,944 +0.03(+0.27%)
Aug 08, 2016 11.08 11.13 11.08 11.12 280,463 +0.02(+0.18%)
Aug 05, 2016 11.23 11.23 11.09 11.10 945,604 -0.23(-2.03%)
Aug 04, 2016 11.35 11.37 11.33 11.33 389,806 +0.02(+0.18%)
Aug 03, 2016 11.34 11.34 11.28 11.31 346,442 -0.05(-0.44%)
Aug 02, 2016 11.34 11.39 11.34 11.36 499,469 +0.09(+0.80%)
Aug 01, 2016 11.24 11.30 11.24 11.27 729,474 +0.00(+0.00%)
Jul 29, 2016 11.20 11.30 11.14 11.27 559,737 +0.16(+1.44%)
Jul 28, 2016 11.14 11.17 11.10 11.11 592,734 -0.03(-0.27%)
Jul 27, 2016 11.00 11.14 10.94 11.14 632,723 +0.22(+2.01%)
Jul 26, 2016 10.90 10.93 10.88 10.92 497,061 +0.07(+0.65%)
Jul 25, 2016 10.88 10.94 10.84 10.85 525,312 -0.11(-1.00%)
Jul 22, 2016 10.97 10.98 10.92 10.96 281,784 -0.08(-0.72%)
Jul 21, 2016 10.89 11.04 10.89 11.04 353,617 +0.16(+1.47%)
Jul 20, 2016 10.88 10.96 10.86 10.88 867,900 -0.14(-1.27%)
Jul 19, 2016 11.05 11.09 11.02 11.02 812,845 -0.03(-0.27%)
Jul 18, 2016 11.04 11.10 11.01 11.05 466,272 +0.02(+0.14%)
Jul 15, 2016 10.97 11.06 10.95 11.04 519,415 -0.00(-0.05%)
Jul 14, 2016 10.95 11.06 10.93 11.04 740,185 -0.09(-0.76%)
Jul 13, 2016 11.08 11.16 11.05 11.12 933,983 +0.12(+1.14%)
Jul 12, 2016 11.18 11.18 11.00 11.00 1,278,539 -0.24(-2.14%)
Jul 11, 2016 11.26 11.29 11.23 11.24 397,268 -0.09(-0.79%)
Jul 08, 2016 11.30 11.34 11.29 11.33 984,520 +0.04(+0.35%)
Jul 07, 2016 11.31 11.31 11.20 11.29 612,829 -0.06(-0.53%)
Jul 06, 2016 11.37 11.43 11.31 11.35 1,033,295 +0.07(+0.62%)
Jul 05, 2016 11.23 11.31 11.17 11.28 1,024,874 +0.10(+0.89%)
Jul 01, 2016 11.09 11.18 11.18 11.18 851,000 +0.20(+1.82%)
Jun 30, 2016 10.88 10.98 10.88 10.98 589,511 +0.10(+0.92%)
Jun 29, 2016 10.91 10.98 10.87 10.88 932,526 +0.02(+0.18%)
Jun 28, 2016 10.92 10.95 10.85 10.86 1,283,526 -0.15(-1.36%)
Jun 27, 2016 11.09 11.10 10.94 11.01 2,532,508 +0.03(+0.27%)
Jun 24, 2016 11.02 11.02 10.84 10.98 1,482,166 +0.55(+5.27%)
Jun 23, 2016 10.44 10.50 10.42 10.43 309,810 -0.04(-0.38%)
Jun 22, 2016 10.53 10.56 10.45 10.47 1,025,552 -0.06(-0.57%)
Jun 21, 2016 10.66 10.68 10.51 10.53 665,194 -0.27(-2.45%)
Jun 20, 2016 10.68 10.80 10.67 10.79 540,318 -0.04(-0.42%)
Jun 17, 2016 10.85 10.85 10.76 10.84 1,076,974 +0.07(+0.65%)
Jun 16, 2016 10.99 11.04 10.76 10.77 2,815,855 -0.08(-0.74%)
Jun 15, 2016 10.75 10.87 10.74 10.85 694,715 +0.08(+0.74%)
Jun 14, 2016 10.82 10.82 10.73 10.77 665,965 -0.01(-0.09%)
Jun 13, 2016 10.78 10.79 10.71 10.78 1,161,800 +0.11(+1.03%)
Jun 10, 2016 10.68 10.71 10.64 10.67 661,572 +0.04(+0.33%)
Jun 09, 2016 10.60 10.68 10.59 10.63 876,149 +0.04(+0.33%)
Jun 08, 2016 10.48 10.60 10.47 10.60 877,385 +0.25(+2.42%)
Jun 07, 2016 10.39 10.41 10.33 10.35 664,776 -0.08(-0.77%)
Jun 06, 2016 10.43 10.45 10.39 10.43 666,819 +0.00(+0.00%)
Jun 03, 2016 10.34 10.43 10.33 10.43 527,786 +0.31(+3.06%)
Jun 02, 2016 10.08 10.12 10.08 10.12 526,391 +0.05(+0.50%)
Jun 01, 2016 10.07 10.08 10.01 10.07 573,609 +0.01(+0.10%)
May 31, 2016 10.03 10.10 10.02 10.06 515,247 +0.03(+0.30%)
May 27, 2016 10.10 10.03 10.03 10.03 491,000 -0.09(-0.84%)
May 26, 2016 10.19 10.19 10.09 10.12 350,364 -0.00(-0.05%)
May 25, 2016 10.07 10.13 10.04 10.12 633,108 +0.01(+0.10%)
May 24, 2016 10.28 10.29 10.11 10.11 1,036,381 -0.26(-2.51%)
May 23, 2016 10.37 10.42 10.36 10.37 388,806 -0.06(-0.58%)
May 20, 2016 10.49 10.51 10.38 10.43 587,844 -0.04(-0.38%)
May 19, 2016 10.43 10.50 10.41 10.47 1,211,263 -0.04(-0.38%)
May 18, 2016 10.66 10.70 10.49 10.51 1,161,454 -0.20(-1.87%)
May 17, 2016 10.66 10.75 10.65 10.71 712,214 +0.03(+0.28%)
May 16, 2016 10.78 10.79 10.66 10.68 601,301 +0.00(+0.00%)
May 13, 2016 10.61 10.71 10.57 10.68 1,027,514 +0.10(+0.95%)
May 12, 2016 10.68 10.70 10.56 10.58 943,812 -0.13(-1.21%)
May 11, 2016 10.62 10.71 10.61 10.71 1,007,058 +0.17(+1.61%)
May 10, 2016 10.59 10.60 10.46 10.54 549,732 -0.03(-0.28%)
May 09, 2016 10.57 10.59 10.52 10.57 775,591 -0.16(-1.49%)
May 06, 2016 10.67 10.79 10.65 10.73 868,514 +0.13(+1.23%)
May 05, 2016 10.65 10.66 10.54 10.60 559,149 -0.01(-0.09%)
May 04, 2016 10.69 10.72 10.55 10.61 806,131 -0.09(-0.84%)
May 03, 2016 10.76 10.77 10.67 10.70 797,184 -0.01(-0.09%)
May 02, 2016 10.79 10.80 10.68 10.71 963,928 -0.04(-0.37%)
Apr 29, 2016 10.64 10.78 10.64 10.75 1,337,652 +0.20(+1.90%)
Apr 28, 2016 10.40 10.56 10.39 10.55 1,054,655 +0.23(+2.23%)
Apr 27, 2016 10.34 10.40 10.29 10.32 793,299 +0.00(+0.00%)
Apr 26, 2016 10.33 10.33 10.29 10.32 358,175 +0.05(+0.49%)
Apr 25, 2016 10.25 10.31 10.25 10.27 604,146 +0.02(+0.20%)
Apr 22, 2016 10.32 10.35 10.19 10.25 785,562 -0.13(-1.25%)
Apr 21, 2016 10.43 10.44 10.34 10.38 917,921 +0.08(+0.78%)
Apr 20, 2016 10.40 10.43 10.29 10.30 1,161,757 -0.05(-0.48%)
Apr 19, 2016 10.34 10.39 10.33 10.35 1,014,702 +0.21(+2.07%)
Apr 18, 2016 10.23 10.24 10.14 10.14 540,621 -0.04(-0.39%)
Apr 15, 2016 10.12 10.20 10.11 10.18 659,151 +0.08(+0.79%)
Apr 14, 2016 10.23 10.23 10.09 10.10 825,924 -0.17(-1.66%)
Apr 13, 2016 10.32 10.34 10.27 10.27 556,909 -0.11(-1.06%)
Apr 12, 2016 10.39 10.40 10.32 10.38 816,372 +0.02(+0.19%)
Apr 11, 2016 10.29 10.39 10.29 10.36 849,706 +0.15(+1.47%)
Apr 08, 2016 10.18 10.26 10.16 10.21 748,014 -0.02(-0.20%)
Apr 07, 2016 10.21 10.24 10.16 10.23 1,037,658 +0.18(+1.79%)
Apr 06, 2016 10.05 10.11 10.03 10.05 527,439 -0.07(-0.69%)
Apr 05, 2016 10.12 10.15 10.09 10.12 1,061,906 +0.14(+1.40%)
Apr 04, 2016 10.05 10.05 9.980 9.980 953,903 -0.09(-0.89%)
Apr 01, 2016 10.00 10.07 9.950 10.07 602,376 -0.05(-0.49%)
Mar 31, 2016 10.16 10.19 10.12 10.12 498,909 +0.04(+0.40%)
Mar 30, 2016 10.15 10.17 10.05 10.08 448,960 -0.14(-1.37%)
Mar 29, 2016 10.09 10.24 10.05 10.22 596,806 +0.19(+1.89%)
Mar 28, 2016 10.04 10.06 10.00 10.03 443,938 +0.02(+0.20%)
Mar 24, 2016 10.06 10.01 10.01 10.01 389,400 -0.04(-0.40%)
Mar 23, 2016 10.04 10.10 10.00 10.05 802,121 -0.23(-2.24%)
Mar 22, 2016 10.33 10.38 10.23 10.28 873,197 +0.00(+0.00%)
Mar 21, 2016 10.26 10.32 10.26 10.28 994,465 -0.07(-0.68%)
Mar 18, 2016 10.28 10.38 10.28 10.35 1,710,040 +0.04(+0.39%)
Mar 17, 2016 10.43 10.44 10.31 10.31 516,818 -0.07(-0.67%)
Mar 16, 2016 10.08 10.39 10.08 10.38 720,157 +0.25(+2.42%)
Mar 15, 2016 10.13 10.15 10.08 10.13 1,199,550 +0.00(+0.05%)
Mar 14, 2016 10.42 10.42 10.12 10.13 1,019,394 -0.21(-2.03%)
Mar 11, 2016 10.49 10.51 10.33 10.34 479,268 -0.18(-1.71%)
Mar 10, 2016 10.37 10.54 10.37 10.52 982,938 +0.23(+2.24%)
Mar 09, 2016 10.31 10.38 10.26 10.29 593,473 -0.12(-1.11%)
Mar 08, 2016 10.51 10.52 10.40 10.40 670,132 -0.04(-0.34%)
Mar 07, 2016 10.49 10.53 10.40 10.44 630,767 -0.01(-0.10%)
Mar 04, 2016 10.48 10.60 10.41 10.45 1,390,718 +0.00(+0.05%)
Mar 03, 2016 10.26 10.48 10.25 10.45 717,877 +0.21(+2.00%)
Mar 02, 2016 10.20 10.26 10.18 10.24 1,509,845 +0.07(+0.69%)
Mar 01, 2016 10.26 10.26 10.12 10.17 992,525 -0.07(-0.68%)
Feb 29, 2016 10.16 10.24 10.15 10.24 1,363,163 +0.13(+1.29%)
Feb 26, 2016 10.13 10.17 9.990 10.11 940,570 -0.06(-0.59%)
Feb 25, 2016 10.15 10.24 10.12 10.17 684,120 +0.04(+0.39%)
Feb 24, 2016 10.22 10.30 10.11 10.13 1,350,554 +0.07(+0.70%)
Feb 23, 2016 10.02 10.10 10.01 10.06 676,837 +0.14(+1.41%)
Feb 22, 2016 9.950 10.02 9.910 9.920 1,015,402 -0.21(-2.02%)
Feb 19, 2016 10.11 10.16 10.09 10.12 1,136,470 -0.07(-0.74%)
Feb 18, 2016 9.940 10.22 9.940 10.20 1,466,787 +0.25(+2.51%)
Feb 17, 2016 9.960 10.00 9.890 9.950 1,021,670 +0.05(+0.51%)
Feb 16, 2016 10.00 10.02 9.880 9.900 1,237,227 -0.31(-3.04%)
Feb 12, 2016 10.16 10.21 10.21 10.21 1,758,000 -0.03(-0.29%)
Feb 11, 2016 10.17 10.37 10.11 10.24 2,215,832 +0.44(+4.49%)
Feb 10, 2016 9.780 9.820 9.690 9.800 680,068 +0.04(+0.41%)
Feb 09, 2016 9.850 9.850 9.740 9.760 1,078,792 -0.03(-0.31%)
Feb 08, 2016 9.740 9.880 9.740 9.790 1,593,701 +0.15(+1.56%)
Feb 05, 2016 9.410 9.650 9.400 9.640 2,212,275 +0.16(+1.69%)
Feb 04, 2016 9.470 9.500 9.420 9.480 1,111,835 +0.13(+1.39%)
Feb 03, 2016 9.230 9.390 9.230 9.350 1,084,296 +0.11(+1.19%)
Feb 02, 2016 9.220 9.250 9.181 9.240 1,042,151 +0.01(+0.11%)
Feb 01, 2016 9.230 9.250 9.200 9.230 1,422,848 +0.08(+0.87%)
Jan 29, 2016 9.150 9.180 9.110 9.150 1,473,775 +0.02(+0.22%)
Jan 28, 2016 9.130 9.160 9.120 9.130 1,099,967 -0.11(-1.19%)
Jan 27, 2016 9.150 9.250 9.135 9.240 1,520,446 +0.05(+0.54%)
Jan 26, 2016 9.100 9.200 9.100 9.190 2,382,804 +0.10(+1.10%)
Jan 25, 2016 9.050 9.090 9.040 9.090 844,427 +0.10(+1.11%)
Jan 22, 2016 9.010 9.030 8.970 8.990 905,424 -0.04(-0.44%)
Jan 21, 2016 9.000 9.040 8.950 9.030 1,821,521 +0.00(+0.00%)
Jan 20, 2016 9.030 9.096 9.010 9.030 2,706,887 +0.11(+1.23%)
Jan 19, 2016 8.930 8.960 8.890 8.920 819,320 -0.02(-0.22%)
Jan 15, 2016 9.020 8.940 8.940 8.940 542,500 +0.09(+1.02%)
Jan 14, 2016 8.910 8.950 8.810 8.850 551,237 -0.15(-1.67%)
Jan 13, 2016 8.900 9.010 8.900 9.000 498,845 +0.06(+0.73%)
Jan 12, 2016 8.920 8.960 8.890 8.935 423,511 -0.05(-0.61%)
Jan 11, 2016 9.040 9.045 8.970 8.990 810,358 -0.07(-0.77%)
Jan 08, 2016 9.080 9.080 9.000 9.060 1,093,306 -0.08(-0.88%)
Jan 07, 2016 9.110 9.150 9.050 9.140 984,996 +0.13(+1.44%)
Jan 06, 2016 8.970 9.010 8.935 9.010 699,950 +0.14(+1.58%)
Jan 05, 2016 8.860 8.885 8.840 8.870 629,665 +0.02(+0.23%)
Jan 04, 2016 8.860 8.910 8.810 8.850 367,222 +0.12(+1.37%)
Dec 31, 2015 8.680 8.730 8.730 8.730 1,651,400 +0.07(+0.81%)
Dec 30, 2015 8.690 8.708 8.660 8.660 864,441 -0.11(-1.25%)
Dec 29, 2015 8.780 8.800 8.752 8.770 722,643 +0.00(+0.00%)
Dec 28, 2015 8.800 8.810 8.750 8.770 604,685 -0.08(-0.90%)
Dec 24, 2015 8.820 8.850 8.850 8.850 477,400 +0.07(+0.80%)
Dec 23, 2015 8.800 8.806 8.770 8.780 729,344 -0.04(-0.45%)
Dec 22, 2015 8.830 8.850 8.790 8.820 614,910 -0.03(-0.34%)
Dec 21, 2015 8.820 8.880 8.820 8.850 1,199,245 +0.11(+1.26%)
Dec 18, 2015 8.680 8.790 8.680 8.740 1,582,485 +0.13(+1.51%)
Dec 17, 2015 8.650 8.660 8.600 8.610 1,177,457 -0.19(-2.16%)
Dec 16, 2015 8.790 8.880 8.750 8.800 1,470,195 +0.10(+1.15%)
Dec 15, 2015 8.710 8.750 8.690 8.700 1,378,154 -0.02(-0.23%)
Dec 14, 2015 8.800 8.810 8.720 8.720 694,114 -0.11(-1.25%)
Dec 11, 2015 8.730 8.848 8.730 8.830 1,051,938 +0.04(+0.46%)
Dec 10, 2015 8.800 8.810 8.760 8.790 908,089 +0.00(+0.00%)
Dec 09, 2015 8.890 8.900 8.770 8.790 715,059 -0.04(-0.45%)
Dec 08, 2015 8.860 8.860 8.790 8.830 463,807 +0.03(+0.34%)
Dec 07, 2015 8.860 8.870 8.800 8.800 475,616 -0.12(-1.35%)
Dec 04, 2015 8.820 8.940 8.800 8.920 578,621 +0.20(+2.29%)
Dec 03, 2015 8.690 8.760 8.650 8.720 556,248 +0.09(+1.04%)
Dec 02, 2015 8.700 8.710 8.625 8.630 742,231 -0.15(-1.71%)
Dec 01, 2015 8.770 8.790 8.740 8.780 381,357 +0.04(+0.46%)
Nov 30, 2015 8.710 8.780 8.700 8.740 375,699 +0.06(+0.69%)
Nov 27, 2015 8.670 8.720 8.660 8.680 201,746 -0.12(-1.31%)
Nov 25, 2015 8.790 8.795 8.795 8.795 302,900 -0.04(-0.40%)
Nov 24, 2015 8.840 8.857 8.810 8.830 270,436 +0.07(+0.80%)
Nov 23, 2015 8.790 8.810 8.760 8.760 771,384 -0.09(-1.02%)
Nov 20, 2015 8.880 8.890 8.840 8.850 789,074 -0.04(-0.45%)
Nov 19, 2015 8.840 8.930 8.840 8.890 290,237 +0.10(+1.14%)
Nov 18, 2015 8.780 8.830 8.760 8.790 540,094 +0.02(+0.23%)
Nov 17, 2015 8.860 8.870 8.740 8.770 921,680 -0.12(-1.35%)
Nov 16, 2015 8.910 8.930 8.890 8.890 500,466 +0.01(+0.11%)
Nov 13, 2015 8.880 8.900 8.870 8.880 365,725 -0.02(-0.22%)
Nov 12, 2015 8.830 8.950 8.830 8.900 475,837 -0.01(-0.11%)
Nov 11, 2015 8.940 8.952 8.900 8.910 639,493 -0.05(-0.56%)
Nov 10, 2015 8.960 9.000 8.940 8.960 261,945 -0.02(-0.22%)
Nov 09, 2015 8.970 9.000 8.960 8.980 460,369 +0.02(+0.22%)
Nov 06, 2015 8.950 8.980 8.930 8.960 740,934 -0.12(-1.32%)
Nov 05, 2015 9.110 9.110 9.070 9.080 353,428 -0.03(-0.33%)
Nov 04, 2015 9.200 9.200 9.100 9.110 375,583 -0.09(-0.98%)
Nov 03, 2015 9.270 9.270 9.170 9.200 942,517 -0.15(-1.60%)
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.