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, 2017 10.36 10.36 10.32 10.34 169,249 -0.05(-0.48%)
Oct 30, 2017 10.35 10.41 10.35 10.39 454,895 +0.02(+0.19%)
Oct 27, 2017 10.32 10.38 10.30 10.37 450,500 +0.05(+0.48%)
Oct 26, 2017 10.38 10.39 10.31 10.32 378,764 -0.08(-0.77%)
Oct 25, 2017 10.39 10.43 10.36 10.40 677,600 +0.00(+0.00%)
Oct 24, 2017 10.40 10.43 10.37 10.40 311,948 -0.05(-0.48%)
Oct 23, 2017 10.37 10.45 10.37 10.45 281,628 +0.01(+0.10%)
Oct 20, 2017 10.42 10.47 10.40 10.44 383,576 -0.07(-0.67%)
Oct 19, 2017 10.46 10.51 10.46 10.51 202,203 +0.08(+0.77%)
Oct 18, 2017 10.42 10.46 10.42 10.43 329,375 -0.05(-0.48%)
Oct 17, 2017 10.45 10.49 10.45 10.48 304,116 -0.06(-0.57%)
Oct 16, 2017 10.61 10.64 10.52 10.54 400,887 -0.06(-0.57%)
Oct 13, 2017 10.59 10.62 10.58 10.60 263,461 +0.07(+0.66%)
Oct 12, 2017 10.55 10.56 10.52 10.53 369,990 -0.01(-0.09%)
Oct 11, 2017 10.51 10.55 10.47 10.54 370,654 +0.02(+0.19%)
Oct 10, 2017 10.51 10.55 10.51 10.52 601,734 +0.05(+0.48%)
Oct 09, 2017 10.46 10.48 10.44 10.47 439,407 +0.08(+0.77%)
Oct 06, 2017 10.32 10.40 10.27 10.39 635,359 +0.05(+0.48%)
Oct 05, 2017 10.41 10.41 10.33 10.34 293,435 -0.06(-0.58%)
Oct 04, 2017 10.40 10.42 10.37 10.40 288,097 +0.03(+0.29%)
Oct 03, 2017 10.37 10.40 10.36 10.37 572,469 +0.01(+0.10%)
Oct 02, 2017 10.39 10.45 10.36 10.36 754,435 -0.08(-0.77%)
Sep 29, 2017 10.48 10.48 10.43 10.44 410,927 -0.04(-0.38%)
Sep 28, 2017 10.47 10.51 10.44 10.48 221,499 +0.03(+0.29%)
Sep 27, 2017 10.48 10.51 10.41 10.45 448,145 -0.12(-1.14%)
Sep 26, 2017 10.59 10.62 10.56 10.57 896,197 -0.09(-0.84%)
Sep 25, 2017 10.52 10.68 10.52 10.66 580,504 +0.10(+0.95%)
Sep 22, 2017 10.54 10.57 10.53 10.56 362,991 +0.05(+0.48%)
Sep 21, 2017 10.50 10.54 10.48 10.51 766,651 -0.09(-0.85%)
Sep 20, 2017 10.68 10.72 10.55 10.60 613,467 -0.07(-0.66%)
Sep 19, 2017 10.65 10.69 10.63 10.67 482,885 +0.03(+0.28%)
Sep 18, 2017 10.68 10.69 10.61 10.64 444,709 -0.12(-1.12%)
Sep 15, 2017 10.81 10.81 10.75 10.76 265,422 -0.04(-0.37%)
Sep 14, 2017 10.77 10.82 10.77 10.80 417,442 +0.04(+0.37%)
Sep 13, 2017 10.86 10.86 10.76 10.76 359,701 -0.11(-1.01%)
Sep 12, 2017 10.79 10.87 10.79 10.87 580,837 +0.06(+0.56%)
Sep 11, 2017 10.88 10.90 10.80 10.81 541,033 -0.18(-1.64%)
Sep 08, 2017 11.01 11.01 10.96 10.99 329,917 -0.01(-0.09%)
Sep 07, 2017 10.95 11.02 10.94 11.00 449,492 +0.11(+1.01%)
Sep 06, 2017 10.95 10.95 10.86 10.89 518,033 -0.06(-0.55%)
Sep 05, 2017 10.88 10.98 10.86 10.95 638,524 +0.13(+1.20%)
Sep 01, 2017 10.81 10.83 10.74 10.82 588,481 +0.03(+0.28%)
Aug 31, 2017 10.68 10.80 10.67 10.79 310,376 +0.12(+1.12%)
Aug 30, 2017 10.67 10.69 10.65 10.67 336,837 +0.00(+0.00%)
Aug 29, 2017 10.78 10.80 10.64 10.67 562,882 -0.02(-0.19%)
Aug 28, 2017 10.57 10.71 10.57 10.69 858,304 +0.17(+1.62%)
Aug 25, 2017 10.52 10.55 10.41 10.52 397,038 +0.03(+0.29%)
Aug 24, 2017 10.50 10.52 10.47 10.49 171,909 -0.03(-0.29%)
Aug 23, 2017 10.51 10.53 10.49 10.52 197,505 +0.04(+0.38%)
Aug 22, 2017 10.50 10.51 10.45 10.48 256,526 -0.05(-0.47%)
Aug 21, 2017 10.52 10.55 10.51 10.53 421,611 +0.03(+0.29%)
Aug 18, 2017 10.59 10.60 10.47 10.50 335,143 +0.00(+0.00%)
Aug 17, 2017 10.50 10.52 10.46 10.50 393,231 +0.04(+0.38%)
Aug 16, 2017 10.35 10.47 10.35 10.46 650,972 +0.09(+0.87%)
Aug 15, 2017 10.36 10.40 10.34 10.37 312,785 -0.09(-0.86%)
Aug 14, 2017 10.49 10.49 10.44 10.46 286,690 -0.08(-0.76%)
Aug 11, 2017 10.50 10.55 10.48 10.54 675,095 +0.05(+0.48%)
Aug 10, 2017 10.46 10.50 10.46 10.49 689,891 +0.09(+0.87%)
Aug 09, 2017 10.36 10.43 10.36 10.40 453,493 +0.12(+1.17%)
Aug 08, 2017 10.28 10.30 10.20 10.28 535,881 +0.03(+0.29%)
Aug 07, 2017 10.23 10.26 10.23 10.25 295,522 +0.00(+0.00%)
Aug 04, 2017 10.27 10.28 10.22 10.25 300,792 -0.09(-0.87%)
Aug 03, 2017 10.28 10.36 10.28 10.34 427,383 +0.02(+0.19%)
Aug 02, 2017 10.33 10.37 10.30 10.32 383,756 -0.02(-0.19%)
Aug 01, 2017 10.32 10.38 10.32 10.34 297,057 -0.01(-0.10%)
Jul 31, 2017 10.34 10.37 10.33 10.35 272,039 -0.01(-0.10%)
Jul 28, 2017 10.29 10.37 10.29 10.36 312,555 +0.10(+0.97%)
Jul 27, 2017 10.30 10.30 10.21 10.26 374,908 -0.02(-0.19%)
Jul 26, 2017 10.15 10.30 10.15 10.28 410,223 +0.09(+0.88%)
Jul 25, 2017 10.19 10.22 10.17 10.19 230,362 -0.04(-0.39%)
Jul 24, 2017 10.24 10.25 10.21 10.23 294,769 +0.00(+0.00%)
Jul 21, 2017 10.18 10.23 10.18 10.23 329,568 +0.10(+0.99%)
Jul 20, 2017 10.11 10.17 10.09 10.13 248,228 +0.00(+0.00%)
Jul 19, 2017 10.14 10.15 10.10 10.13 231,162 +0.00(+0.00%)
Jul 18, 2017 10.11 10.15 10.11 10.13 415,227 +0.07(+0.70%)
Jul 17, 2017 10.07 10.09 10.06 10.06 408,431 +0.03(+0.30%)
Jul 14, 2017 10.04 10.05 10.00 10.03 182,678 +0.09(+0.91%)
Jul 13, 2017 9.950 9.960 9.920 9.940 427,490 -0.01(-0.10%)
Jul 12, 2017 9.940 9.980 9.932 9.950 316,217 +0.06(+0.61%)
Jul 11, 2017 9.870 9.920 9.831 9.890 265,511 +0.01(+0.10%)
Jul 10, 2017 9.840 9.900 9.830 9.880 330,610 +0.00(+0.00%)
Jul 07, 2017 9.930 9.930 9.830 9.880 601,355 -0.10(-1.00%)
Jul 06, 2017 9.970 10.00 9.960 9.980 255,591 -0.01(-0.10%)
Jul 05, 2017 9.960 10.00 9.945 9.990 374,605 +0.02(+0.20%)
Jul 03, 2017 10.00 10.02 9.960 9.970 418,744 -0.16(-1.58%)
Jun 30, 2017 10.12 10.16 10.11 10.13 211,049 -0.01(-0.10%)
Jun 29, 2017 10.12 10.18 10.12 10.14 331,485 -0.06(-0.59%)
Jun 28, 2017 10.22 10.22 10.19 10.20 243,113 -0.01(-0.10%)
Jun 27, 2017 10.20 10.22 10.17 10.21 206,174 +0.06(+0.59%)
Jun 26, 2017 10.16 10.18 10.14 10.15 289,557 -0.11(-1.07%)
Jun 23, 2017 10.27 10.28 10.25 10.26 311,162 +0.04(+0.39%)
Jun 22, 2017 10.22 10.23 10.18 10.22 430,105 +0.05(+0.49%)
Jun 21, 2017 10.14 10.18 10.13 10.17 196,235 +0.03(+0.30%)
Jun 20, 2017 10.16 10.16 10.13 10.14 340,177 -0.01(-0.10%)
Jun 19, 2017 10.17 10.20 10.15 10.15 417,892 -0.08(-0.78%)
Jun 16, 2017 10.23 10.24 10.21 10.23 239,226 +0.00(+0.00%)
Jun 15, 2017 10.21 10.24 10.20 10.23 483,570 -0.04(-0.39%)
Jun 14, 2017 10.42 10.44 10.25 10.27 394,716 -0.06(-0.58%)
Jun 13, 2017 10.29 10.35 10.29 10.33 202,535 +0.01(+0.10%)
Jun 12, 2017 10.32 10.35 10.31 10.32 240,931 -0.02(-0.19%)
Jun 09, 2017 10.33 10.38 10.33 10.34 312,865 -0.09(-0.86%)
Jun 08, 2017 10.47 10.47 10.38 10.43 726,830 -0.07(-0.67%)
Jun 07, 2017 10.52 10.57 10.47 10.50 317,954 -0.05(-0.47%)
Jun 06, 2017 10.56 10.59 10.54 10.55 440,806 +0.09(+0.86%)
Jun 05, 2017 10.44 10.47 10.44 10.46 375,491 +0.01(+0.10%)
Jun 02, 2017 10.40 10.45 10.39 10.45 255,741 +0.10(+0.97%)
Jun 01, 2017 10.30 10.36 10.30 10.35 383,023 +0.01(+0.10%)
May 31, 2017 10.31 10.39 10.30 10.34 211,184 +0.05(+0.49%)
May 30, 2017 10.28 10.34 10.28 10.29 329,331 -0.04(-0.39%)
May 26, 2017 10.32 10.36 10.31 10.33 499,816 +0.09(+0.88%)
May 25, 2017 10.25 10.27 10.23 10.24 414,352 -0.01(-0.10%)
May 24, 2017 10.21 10.26 10.19 10.25 588,442 +0.04(+0.39%)
May 23, 2017 10.29 10.30 10.20 10.21 452,635 -0.07(-0.68%)
May 22, 2017 10.24 10.30 10.24 10.28 541,273 +0.05(+0.49%)
May 19, 2017 10.25 10.26 10.22 10.23 729,608 +0.03(+0.29%)
May 18, 2017 10.28 10.28 10.18 10.20 645,959 -0.07(-0.68%)
May 17, 2017 10.23 10.30 10.23 10.27 644,138 +0.17(+1.68%)
May 16, 2017 10.08 10.12 10.07 10.10 330,150 +0.04(+0.40%)
May 15, 2017 10.08 10.08 10.03 10.06 312,673 +0.03(+0.30%)
May 12, 2017 10.04 10.05 10.01 10.03 194,193 +0.05(+0.50%)
May 11, 2017 9.960 10.02 9.960 9.980 460,563 +0.05(+0.50%)
May 10, 2017 9.980 9.990 9.930 9.930 603,055 -0.02(-0.20%)
May 09, 2017 9.970 9.970 9.910 9.950 329,268 -0.06(-0.60%)
May 08, 2017 10.05 10.06 10.00 10.01 338,590 -0.01(-0.10%)
May 05, 2017 10.00 10.05 10.00 10.02 376,522 +0.01(+0.10%)
May 04, 2017 10.04 10.04 10.01 10.01 582,081 -0.12(-1.18%)
May 03, 2017 10.20 10.23 10.13 10.13 825,160 -0.13(-1.27%)
May 02, 2017 10.21 10.27 10.21 10.26 700,529 -0.01(-0.10%)
May 01, 2017 10.32 10.37 10.23 10.27 1,023,237 -0.08(-0.77%)
Apr 28, 2017 10.32 10.36 10.32 10.35 604,968 +0.03(+0.29%)
Apr 27, 2017 10.35 10.36 10.32 10.32 1,798,288 -0.06(-0.58%)
Apr 26, 2017 10.27 10.39 10.26 10.38 779,210 +0.04(+0.39%)
Apr 25, 2017 10.43 10.44 10.32 10.34 1,245,319 -0.15(-1.43%)
Apr 24, 2017 10.45 10.52 10.45 10.49 560,949 -0.10(-0.94%)
Apr 21, 2017 10.57 10.61 10.54 10.59 501,171 +0.03(+0.28%)
Apr 20, 2017 10.51 10.56 10.51 10.56 351,816 +0.04(+0.38%)
Apr 19, 2017 10.56 10.57 10.49 10.52 447,364 -0.10(-0.94%)
Apr 18, 2017 10.59 10.63 10.52 10.62 384,467 +0.05(+0.47%)
Apr 17, 2017 10.61 10.65 10.54 10.57 482,222 -0.04(-0.38%)
Apr 13, 2017 10.58 10.63 10.54 10.61 803,628 +0.07(+0.66%)
Apr 12, 2017 10.50 10.56 10.46 10.54 488,879 +0.06(+0.57%)
Apr 11, 2017 10.37 10.49 10.37 10.48 534,504 +0.18(+1.75%)
Apr 10, 2017 10.27 10.32 10.25 10.30 215,601 +0.00(+0.00%)
Apr 07, 2017 10.36 10.40 10.27 10.30 386,752 +0.03(+0.29%)
Apr 06, 2017 10.28 10.30 10.25 10.27 244,389 -0.04(-0.39%)
Apr 05, 2017 10.26 10.32 10.22 10.31 449,034 -0.04(-0.39%)
Apr 04, 2017 10.31 10.37 10.30 10.35 590,590 +0.05(+0.49%)
Apr 03, 2017 10.22 10.30 10.21 10.30 668,996 +0.08(+0.78%)
Mar 31, 2017 10.19 10.24 10.18 10.22 249,509 +0.04(+0.39%)
Mar 30, 2017 10.23 10.25 10.17 10.18 227,300 -0.09(-0.88%)
Mar 29, 2017 10.24 10.27 10.23 10.27 254,752 +0.04(+0.39%)
Mar 28, 2017 10.31 10.32 10.21 10.23 436,671 -0.06(-0.58%)
Mar 27, 2017 10.36 10.38 10.27 10.29 868,568 +0.02(+0.19%)
Mar 24, 2017 10.24 10.30 10.23 10.27 283,974 +0.02(+0.20%)
Mar 23, 2017 10.30 10.32 10.22 10.25 371,252 -0.03(-0.29%)
Mar 22, 2017 10.28 10.31 10.27 10.28 177,023 +0.02(+0.19%)
Mar 21, 2017 10.19 10.28 10.19 10.26 418,942 +0.08(+0.78%)
Mar 20, 2017 10.15 10.19 10.14 10.18 581,089 +0.05(+0.49%)
Mar 17, 2017 10.12 10.15 10.11 10.13 397,351 +0.04(+0.40%)
Mar 16, 2017 10.15 10.15 10.09 10.09 325,017 +0.03(+0.30%)
Mar 15, 2017 9.870 10.06 9.855 10.06 791,232 +0.21(+2.13%)
Mar 14, 2017 9.890 9.910 9.840 9.850 509,266 -0.03(-0.30%)
Mar 13, 2017 9.860 9.890 9.850 9.880 476,926 +0.02(+0.20%)
Mar 10, 2017 9.830 9.870 9.810 9.860 286,688 +0.02(+0.25%)
Mar 09, 2017 9.870 9.899 9.830 9.835 555,511 -0.07(-0.76%)
Mar 08, 2017 9.890 9.924 9.880 9.910 430,040 -0.05(-0.50%)
Mar 07, 2017 10.00 10.01 9.950 9.960 508,195 -0.09(-0.90%)
Mar 06, 2017 10.11 10.11 10.04 10.05 197,674 -0.08(-0.79%)
Mar 03, 2017 10.06 10.14 10.03 10.13 390,673 +0.00(+0.00%)
Mar 02, 2017 10.14 10.19 10.09 10.13 428,693 -0.12(-1.17%)
Mar 01, 2017 10.17 10.26 10.15 10.25 467,405 -0.01(-0.10%)
Feb 28, 2017 10.30 10.32 10.23 10.26 349,746 +0.00(+0.00%)
Feb 27, 2017 10.32 10.37 10.26 10.26 610,898 -0.05(-0.48%)
Feb 24, 2017 10.30 10.32 10.26 10.31 391,475 +0.07(+0.68%)
Feb 23, 2017 10.21 10.25 10.21 10.24 383,608 +0.10(+0.99%)
Feb 22, 2017 10.15 10.15 10.09 10.14 321,275 +0.02(+0.20%)
Feb 21, 2017 10.07 10.15 10.05 10.12 382,963 +0.00(+0.00%)
Feb 17, 2017 10.12 10.12 10.12 0 -0.04(-0.39%)
Feb 16, 2017 10.14 10.18 10.14 10.16 328,565 +0.06(+0.59%)
Feb 15, 2017 10.02 10.11 10.01 10.10 452,778 +0.02(+0.20%)
Feb 14, 2017 10.13 10.13 10.04 10.08 457,443 +0.02(+0.20%)
Feb 13, 2017 10.09 10.09 10.01 10.06 481,265 -0.07(-0.69%)
Feb 10, 2017 10.04 10.15 10.04 10.13 588,256 +0.04(+0.40%)
Feb 09, 2017 10.20 10.21 10.09 10.09 498,735 -0.10(-0.98%)
Feb 08, 2017 10.18 10.22 10.15 10.19 573,920 +0.08(+0.79%)
Feb 07, 2017 10.08 10.14 10.08 10.11 492,580 +0.00(+0.00%)
Feb 06, 2017 10.07 10.12 10.04 10.11 703,219 +0.12(+1.15%)
Feb 03, 2017 9.960 10.00 9.950 9.995 414,358 +0.04(+0.40%)
Feb 02, 2017 10.00 10.04 9.950 9.955 481,082 +0.04(+0.35%)
Feb 01, 2017 9.860 9.937 9.820 9.920 660,246 -0.03(-0.30%)
Jan 31, 2017 9.900 9.950 9.895 9.950 896,913 +0.15(+1.53%)
Jan 30, 2017 9.780 9.840 9.760 9.800 435,032 +0.04(+0.46%)
Jan 27, 2017 9.700 9.760 9.690 9.755 199,466 +0.02(+0.21%)
Jan 26, 2017 9.740 9.760 9.700 9.735 693,764 -0.08(-0.76%)
Jan 25, 2017 9.850 9.860 9.780 9.810 470,874 -0.12(-1.21%)
Jan 24, 2017 9.970 10.00 9.900 9.930 759,635 -0.04(-0.40%)
Jan 23, 2017 9.950 10.00 9.930 9.970 682,540 +0.05(+0.50%)
Jan 20, 2017 9.880 9.970 9.845 9.920 428,336 +0.03(+0.30%)
Jan 19, 2017 9.840 9.895 9.800 9.890 325,101 +0.01(+0.10%)
Jan 18, 2017 9.970 9.975 9.864 9.880 463,159 -0.10(-1.00%)
Jan 17, 2017 9.990 9.990 9.940 9.980 665,209 +0.16(+1.63%)
Jan 13, 2017 9.820 9.820 9.820 0 +0.01(+0.10%)
Jan 12, 2017 9.840 9.880 9.800 9.810 727,797 +0.05(+0.51%)
Jan 11, 2017 9.700 9.815 9.630 9.760 727,124 +0.04(+0.41%)
Jan 10, 2017 9.690 9.730 9.670 9.720 785,114 +0.06(+0.62%)
Jan 09, 2017 9.620 9.700 9.620 9.660 459,540 +0.07(+0.73%)
Jan 06, 2017 9.590 9.639 9.550 9.590 348,998 -0.07(-0.72%)
Jan 05, 2017 9.610 9.670 9.610 9.660 588,357 +0.14(+1.47%)
Jan 04, 2017 9.540 9.550 9.490 9.520 431,866 +0.07(+0.74%)
Jan 03, 2017 9.390 9.500 9.369 9.450 1,070,051 +0.06(+0.64%)
Dec 30, 2016 9.390 9.390 9.390 0 -0.05(-0.53%)
Dec 29, 2016 9.340 9.470 9.340 9.440 2,120,576 +0.13(+1.40%)
Dec 28, 2016 9.290 9.330 9.270 9.310 1,091,289 +0.01(+0.11%)
Dec 27, 2016 9.280 9.310 9.280 9.300 761,372 +0.06(+0.65%)
Dec 23, 2016 9.240 9.240 9.240 0 +0.02(+0.22%)
Dec 22, 2016 9.220 9.250 9.200 9.220 2,570,695 -0.01(-0.11%)
Dec 21, 2016 9.270 9.280 9.220 9.230 4,957,026 -0.01(-0.11%)
Dec 20, 2016 9.220 9.260 9.195 9.240 1,911,571 -0.06(-0.65%)
Dec 19, 2016 9.320 9.350 9.290 9.300 742,293 +0.04(+0.43%)
Dec 16, 2016 9.230 9.330 9.210 9.260 2,009,083 +0.06(+0.65%)
Dec 15, 2016 9.250 9.270 9.185 9.200 2,698,719 -0.15(-1.60%)
Dec 14, 2016 9.510 9.520 9.320 9.350 939,823 -0.12(-1.27%)
Dec 13, 2016 9.500 9.519 9.450 9.470 479,958 -0.05(-0.53%)
Dec 12, 2016 9.480 9.560 9.450 9.520 752,483 +0.04(+0.42%)
Dec 09, 2016 9.520 9.530 9.440 9.480 1,222,788 -0.09(-0.94%)
Dec 08, 2016 9.600 9.610 9.540 9.570 610,919 -0.01(-0.10%)
Dec 07, 2016 9.640 9.650 9.580 9.580 579,069 +0.03(+0.31%)
Dec 06, 2016 9.570 9.600 9.530 9.550 491,401 -0.01(-0.16%)
Dec 05, 2016 9.580 9.610 9.460 9.565 2,364,003 -0.09(-0.88%)
Dec 02, 2016 9.610 9.650 9.600 9.650 2,131,519 +0.08(+0.84%)
Dec 01, 2016 9.530 9.610 9.500 9.570 1,247,879 -0.03(-0.31%)
Nov 30, 2016 9.680 9.680 9.550 9.600 1,292,556 -0.12(-1.23%)
Nov 29, 2016 9.680 9.730 9.660 9.720 652,968 -0.04(-0.36%)
Nov 28, 2016 9.700 9.760 9.700 9.755 1,259,162 +0.10(+0.98%)
Nov 25, 2016 9.710 9.736 9.630 9.660 700,375 -0.04(-0.41%)
Nov 23, 2016 9.700 9.700 9.700 0 -0.21(-2.07%)
Nov 22, 2016 9.970 9.970 9.880 9.905 1,726,045 -0.04(-0.35%)
Nov 21, 2016 9.950 9.980 9.920 9.940 1,451,237 +0.02(+0.20%)
Nov 18, 2016 9.930 9.970 9.890 9.920 759,087 -0.08(-0.80%)
Nov 17, 2016 10.08 10.10 9.950 10.00 660,850 -0.05(-0.50%)
Nov 16, 2016 10.10 10.11 10.05 10.05 470,418 -0.06(-0.59%)
Nov 15, 2016 10.02 10.11 10.02 10.11 655,918 +0.11(+1.10%)
Nov 14, 2016 10.02 10.09 9.940 10.00 1,405,024 -0.12(-1.19%)
Nov 11, 2016 10.33 10.34 10.03 10.12 2,681,356 -0.22(-2.13%)
Nov 10, 2016 10.53 10.54 10.32 10.34 1,852,649 -0.20(-1.90%)
Nov 09, 2016 10.84 10.84 10.50 10.54 1,650,289 -0.07(-0.66%)
Nov 08, 2016 10.62 10.70 10.55 10.61 743,653 -0.01(-0.09%)
Nov 07, 2016 10.59 10.63 10.54 10.62 1,043,671 -0.10(-0.93%)
Nov 04, 2016 10.75 10.79 10.72 10.72 1,359,775 -0.02(-0.19%)
Nov 03, 2016 10.70 10.76 10.69 10.74 960,034 +0.03(+0.28%)
Nov 02, 2016 10.80 10.86 10.71 10.71 992,225 -0.01(-0.08%)
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.