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, 2018 9.780 9.800 9.750 9.780 453,297 -0.05(-0.51%)
Oct 30, 2018 9.820 9.840 9.800 9.830 261,544 -0.04(-0.41%)
Oct 29, 2018 9.900 9.920 9.840 9.870 584,740 -0.07(-0.70%)
Oct 26, 2018 9.940 10.00 9.910 9.940 699,300 +0.04(+0.40%)
Oct 25, 2018 9.930 9.930 9.860 9.900 602,522 -0.03(-0.30%)
Oct 24, 2018 9.910 9.930 9.860 9.930 382,006 +0.03(+0.30%)
Oct 23, 2018 9.950 9.950 9.882 9.900 563,085 +0.08(+0.81%)
Oct 22, 2018 9.820 9.840 9.790 9.820 317,851 -0.03(-0.30%)
Oct 19, 2018 9.880 9.880 9.830 9.850 388,300 +0.00(+0.00%)
Oct 18, 2018 9.860 9.880 9.840 9.850 214,796 +0.01(+0.10%)
Oct 17, 2018 9.840 9.870 9.830 9.840 495,578 -0.01(-0.10%)
Oct 16, 2018 9.880 9.910 9.840 9.850 500,454 -0.01(-0.10%)
Oct 15, 2018 9.830 9.860 9.810 9.860 795,483 +0.11(+1.13%)
Oct 12, 2018 9.790 9.790 9.720 9.750 462,800 -0.04(-0.41%)
Oct 11, 2018 9.590 9.830 9.590 9.790 870,055 +0.26(+2.73%)
Oct 10, 2018 9.530 9.540 9.490 9.530 408,882 -0.02(-0.21%)
Oct 09, 2018 9.500 9.550 9.480 9.550 851,983 +0.05(+0.53%)
Oct 08, 2018 9.480 9.530 9.473 9.500 247,311 -0.13(-1.35%)
Oct 05, 2018 9.600 9.650 9.590 9.630 175,500 +0.06(+0.63%)
Oct 04, 2018 9.590 9.660 9.560 9.570 618,292 +0.00(+0.00%)
Oct 03, 2018 9.600 9.640 9.550 9.570 251,009 -0.03(-0.31%)
Oct 02, 2018 9.600 9.650 9.580 9.600 545,401 +0.08(+0.84%)
Oct 01, 2018 9.500 9.537 9.490 9.520 244,363 -0.03(-0.31%)
Sep 28, 2018 9.510 9.570 9.490 9.550 558,700 +0.06(+0.63%)
Sep 27, 2018 9.520 9.530 9.480 9.490 884,388 -0.11(-1.15%)
Sep 26, 2018 9.610 9.631 9.575 9.600 344,555 -0.05(-0.52%)
Sep 25, 2018 9.620 9.660 9.620 9.650 372,285 +0.04(+0.42%)
Sep 24, 2018 9.630 9.660 9.610 9.610 238,685 +0.00(+0.00%)
Sep 21, 2018 9.570 9.650 9.570 9.610 285,000 -0.08(-0.83%)
Sep 20, 2018 9.660 9.700 9.660 9.690 219,709 +0.03(+0.31%)
Sep 19, 2018 9.660 9.680 9.615 9.660 755,721 +0.04(+0.42%)
Sep 18, 2018 9.660 9.670 9.610 9.620 264,903 -0.03(-0.31%)
Sep 17, 2018 9.640 9.680 9.640 9.650 241,246 +0.06(+0.63%)
Sep 14, 2018 9.660 9.670 9.590 9.590 249,300 -0.07(-0.72%)
Sep 13, 2018 9.730 9.750 9.640 9.660 583,383 -0.05(-0.51%)
Sep 12, 2018 9.610 9.720 9.600 9.710 454,908 +0.09(+0.94%)
Sep 11, 2018 9.560 9.640 9.550 9.620 488,626 +0.03(+0.31%)
Sep 10, 2018 9.620 9.630 9.585 9.590 273,179 -0.04(-0.36%)
Sep 07, 2018 9.620 9.660 9.600 9.625 420,500 -0.02(-0.16%)
Sep 06, 2018 9.670 9.720 9.630 9.640 599,110 +0.02(+0.21%)
Sep 05, 2018 9.640 9.640 9.600 9.620 465,452 +0.02(+0.21%)
Sep 04, 2018 9.600 9.610 9.560 9.600 598,734 -0.05(-0.52%)
Aug 31, 2018 9.650 9.650 9.650 0 -0.02(-0.21%)
Aug 30, 2018 9.710 9.720 9.630 9.670 499,007 -0.05(-0.51%)
Aug 29, 2018 9.700 9.720 9.671 9.720 346,631 +0.05(+0.52%)
Aug 28, 2018 9.750 9.750 9.651 9.670 424,473 -0.06(-0.62%)
Aug 27, 2018 9.720 9.760 9.710 9.730 334,339 +0.01(+0.10%)
Aug 24, 2018 9.610 9.720 9.595 9.720 344,000 +0.19(+1.99%)
Aug 23, 2018 9.580 9.590 9.500 9.530 1,469,325 -0.11(-1.14%)
Aug 22, 2018 9.660 9.660 9.610 9.640 417,795 +0.03(+0.31%)
Aug 21, 2018 9.590 9.620 9.565 9.610 729,538 +0.03(+0.31%)
Aug 20, 2018 9.540 9.580 9.520 9.580 673,308 +0.06(+0.63%)
Aug 17, 2018 9.430 9.520 9.430 9.520 1,086,700 +0.13(+1.38%)
Aug 16, 2018 9.460 9.510 9.350 9.390 2,959,083 -0.05(-0.53%)
Aug 15, 2018 9.530 9.540 9.430 9.440 1,520,121 -0.16(-1.67%)
Aug 14, 2018 9.620 9.660 9.600 9.600 1,112,934 +0.00(+0.00%)
Aug 13, 2018 9.700 9.710 9.590 9.600 938,546 -0.16(-1.64%)
Aug 10, 2018 9.770 9.820 9.760 9.760 450,000 -0.02(-0.20%)
Aug 09, 2018 9.790 9.810 9.765 9.780 359,573 -0.01(-0.10%)
Aug 08, 2018 9.790 9.800 9.730 9.790 293,439 +0.03(+0.31%)
Aug 07, 2018 9.780 9.790 9.750 9.760 314,546 +0.01(+0.10%)
Aug 06, 2018 9.790 9.790 9.740 9.750 313,276 -0.05(-0.51%)
Aug 03, 2018 9.800 9.855 9.780 9.800 287,900 +0.04(+0.41%)
Aug 02, 2018 9.800 9.830 9.760 9.760 646,721 -0.06(-0.66%)
Aug 01, 2018 9.880 9.880 9.820 9.825 329,798 -0.09(-0.86%)
Jul 31, 2018 9.860 9.920 9.859 9.910 513,059 +0.04(+0.41%)
Jul 30, 2018 9.890 9.904 9.870 9.870 337,191 -0.03(-0.30%)
Jul 27, 2018 9.870 9.920 9.850 9.900 394,600 +0.03(+0.30%)
Jul 26, 2018 9.930 9.949 9.870 9.870 366,019 -0.10(-1.00%)
Jul 25, 2018 9.990 10.02 9.930 9.970 402,657 +0.07(+0.71%)
Jul 24, 2018 9.890 9.947 9.890 9.900 358,857 +0.01(+0.10%)
Jul 23, 2018 9.900 9.930 9.890 9.890 281,968 -0.05(-0.50%)
Jul 20, 2018 9.950 9.950 9.920 9.940 328,073 +0.05(+0.51%)
Jul 19, 2018 9.850 9.930 9.830 9.890 914,030 -0.04(-0.40%)
Jul 18, 2018 9.900 9.960 9.895 9.930 635,549 -0.02(-0.20%)
Jul 17, 2018 10.00 10.02 9.940 9.950 872,684 -0.13(-1.29%)
Jul 16, 2018 10.05 10.08 10.04 10.08 333,769 +0.00(+0.00%)
Jul 13, 2018 10.06 10.09 10.06 10.08 263,578 -0.03(-0.30%)
Jul 12, 2018 10.11 10.13 10.10 10.11 266,523 +0.02(+0.20%)
Jul 11, 2018 10.16 10.17 10.08 10.09 218,969 -0.11(-1.08%)
Jul 10, 2018 10.16 10.22 10.15 10.20 426,092 -0.02(-0.20%)
Jul 09, 2018 10.25 10.26 10.21 10.22 295,086 +0.03(+0.29%)
Jul 06, 2018 10.31 10.31 10.17 10.19 310,521 -0.03(-0.29%)
Jul 05, 2018 10.18 10.23 10.17 10.22 541,903 +0.06(+0.59%)
Jul 03, 2018 10.16 10.16 10.16 0 +0.09(+0.89%)
Jul 02, 2018 10.16 10.16 10.05 10.07 784,872 -0.11(-1.08%)
Jun 29, 2018 10.14 10.19 10.12 10.18 344,745 +0.06(+0.59%)
Jun 28, 2018 10.16 10.19 10.10 10.12 432,731 -0.03(-0.30%)
Jun 27, 2018 10.18 10.20 10.15 10.15 541,316 -0.07(-0.68%)
Jun 26, 2018 10.22 10.24 10.20 10.22 447,571 -0.05(-0.49%)
Jun 25, 2018 10.30 10.30 10.26 10.27 413,156 -0.04(-0.39%)
Jun 22, 2018 10.29 10.32 10.29 10.31 301,237 +0.01(+0.10%)
Jun 21, 2018 10.28 10.32 10.27 10.30 358,987 +0.00(+0.00%)
Jun 20, 2018 10.38 10.38 10.29 10.30 382,494 -0.07(-0.68%)
Jun 19, 2018 10.35 10.37 10.33 10.37 224,597 -0.01(-0.10%)
Jun 18, 2018 10.39 10.41 10.36 10.38 358,312 -0.01(-0.10%)
Jun 15, 2018 10.58 10.37 10.39 459,390 -0.19(-1.80%)
Jun 14, 2018 10.58 10.62 10.56 10.58 271,034 +0.02(+0.19%)
Jun 13, 2018 10.52 10.57 10.51 10.56 248,806 +0.03(+0.28%)
Jun 12, 2018 10.55 10.57 10.51 10.53 138,615 -0.05(-0.47%)
Jun 11, 2018 10.55 10.59 10.55 10.58 367,367 +0.04(+0.38%)
Jun 08, 2018 10.54 10.56 10.53 10.54 451,806 +0.00(+0.00%)
Jun 07, 2018 10.54 10.57 10.51 10.54 391,487 +0.00(+0.00%)
Jun 06, 2018 10.52 10.54 348,547 -0.04(-0.38%)
Jun 05, 2018 10.54 10.60 10.52 10.58 339,907 +0.08(+0.76%)
Jun 04, 2018 10.52 10.55 10.50 10.50 224,371 -0.03(-0.24%)
Jun 01, 2018 10.50 10.57 10.50 10.53 281,185 -0.04(-0.33%)
May 31, 2018 10.57 10.63 10.47 10.56 348,539 -0.01(-0.09%)
May 30, 2018 10.62 10.65 10.57 10.57 351,684 -0.08(-0.75%)
May 29, 2018 10.54 10.65 10.53 10.65 314,606 +0.06(+0.57%)
May 25, 2018 10.59 10.59 10.59 0 -0.03(-0.28%)
May 24, 2018 10.59 10.66 10.59 10.62 379,319 +0.07(+0.66%)
May 23, 2018 10.48 10.56 10.47 10.55 471,856 +0.04(+0.38%)
May 22, 2018 10.52 10.53 10.49 10.51 281,445 +0.00(+0.00%)
May 21, 2018 10.48 10.52 10.47 10.51 218,412 +0.00(+0.00%)
May 18, 2018 10.45 10.52 10.45 10.51 250,387 +0.04(+0.38%)
May 17, 2018 10.48 10.50 10.45 10.47 382,055 +0.01(+0.10%)
May 16, 2018 10.47 10.52 10.45 10.46 376,240 -0.05(-0.48%)
May 15, 2018 10.55 10.55 10.47 10.51 643,395 -0.18(-1.64%)
May 14, 2018 10.74 10.75 10.67 10.69 195,029 -0.04(-0.42%)
May 11, 2018 10.79 10.79 10.73 10.73 147,111 -0.03(-0.28%)
May 10, 2018 10.75 10.76 10.70 10.76 191,112 +0.09(+0.84%)
May 09, 2018 10.69 10.73 10.65 10.67 339,327 -0.02(-0.19%)
May 08, 2018 10.67 10.72 10.65 10.69 290,256 -0.03(-0.28%)
May 07, 2018 10.72 10.74 10.70 10.72 255,211 +0.00(+0.00%)
May 04, 2018 10.66 10.72 10.65 10.72 202,502 +0.06(+0.56%)
May 03, 2018 10.71 10.72 10.66 10.66 415,747 +0.04(+0.38%)
May 02, 2018 10.63 10.70 10.62 10.62 194,950 -0.01(-0.09%)
May 01, 2018 10.66 10.66 10.57 10.63 1,071,079 -0.06(-0.56%)
Apr 30, 2018 10.66 10.72 10.64 10.69 442,166 -0.06(-0.56%)
Apr 27, 2018 10.72 10.76 10.71 10.75 166,037 +0.05(+0.47%)
Apr 26, 2018 10.75 10.75 10.68 10.70 525,324 -0.04(-0.37%)
Apr 25, 2018 10.73 10.76 10.72 10.74 333,104 -0.07(-0.65%)
Apr 24, 2018 10.76 10.83 10.76 10.81 478,760 +0.05(+0.46%)
Apr 23, 2018 10.75 10.77 10.72 10.76 713,676 -0.08(-0.74%)
Apr 20, 2018 10.85 10.87 10.83 10.84 285,364 -0.09(-0.82%)
Apr 19, 2018 10.93 10.96 10.90 10.93 405,605 -0.02(-0.18%)
Apr 18, 2018 11.02 11.02 10.95 10.95 418,910 +0.00(+0.00%)
Apr 17, 2018 10.89 10.96 10.88 10.95 282,004 +0.01(+0.09%)
Apr 16, 2018 10.95 10.97 10.92 10.94 485,287 +0.02(+0.18%)
Apr 13, 2018 10.88 10.95 10.88 10.92 306,215 +0.07(+0.65%)
Apr 12, 2018 10.90 10.90 10.83 10.85 593,310 -0.11(-1.00%)
Apr 11, 2018 10.97 11.07 10.94 10.96 1,433,858 +0.07(+0.64%)
Apr 10, 2018 10.89 10.91 10.86 10.89 293,803 +0.03(+0.28%)
Apr 09, 2018 10.83 10.87 10.81 10.86 426,843 +0.03(+0.28%)
Apr 06, 2018 10.83 10.85 10.80 10.83 413,704 +0.04(+0.37%)
Apr 05, 2018 10.75 10.81 10.75 10.79 369,353 -0.04(-0.37%)
Apr 04, 2018 10.91 10.91 10.82 10.83 528,563 +0.02(+0.19%)
Apr 03, 2018 10.83 10.85 10.78 10.81 479,680 -0.08(-0.73%)
Apr 02, 2018 10.82 10.91 10.81 10.89 850,306 +0.14(+1.30%)
Mar 29, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 28, 2018 10.83 10.84 10.73 10.75 381,016 -0.16(-1.47%)
Mar 27, 2018 10.87 10.94 10.86 10.91 1,162,636 -0.05(-0.46%)
Mar 26, 2018 10.92 11.01 10.92 10.96 675,906 +0.04(+0.37%)
Mar 23, 2018 10.96 10.96 10.91 10.92 2,443,883 +0.13(+1.20%)
Mar 22, 2018 10.78 10.81 10.77 10.79 422,092 -0.03(-0.28%)
Mar 21, 2018 10.74 10.85 10.72 10.82 2,424,657 +0.17(+1.55%)
Mar 20, 2018 10.66 10.68 10.62 10.65 316,535 -0.06(-0.51%)
Mar 19, 2018 10.67 10.73 10.66 10.71 208,508 +0.04(+0.37%)
Mar 16, 2018 10.69 10.69 10.64 10.67 368,311 -0.03(-0.28%)
Mar 15, 2018 10.72 10.73 10.68 10.70 250,224 -0.07(-0.65%)
Mar 14, 2018 10.74 10.79 10.74 10.77 335,256 +0.00(+0.00%)
Mar 13, 2018 10.77 10.79 10.72 10.77 271,950 +0.01(+0.09%)
Mar 12, 2018 10.73 10.77 10.70 10.76 410,437 -0.01(-0.09%)
Mar 09, 2018 10.72 10.78 10.70 10.77 294,794 +0.02(+0.19%)
Mar 08, 2018 10.79 10.79 10.73 10.75 326,229 -0.03(-0.28%)
Mar 07, 2018 10.84 10.76 10.78 433,071 -0.07(-0.65%)
Mar 06, 2018 10.84 10.89 10.83 10.85 952,092 +0.09(+0.84%)
Mar 05, 2018 10.78 10.78 10.73 10.76 306,371 -0.01(-0.09%)
Mar 02, 2018 10.79 10.79 10.73 10.77 419,004 +0.05(+0.47%)
Mar 01, 2018 10.65 10.76 10.61 10.72 475,335 -0.02(-0.19%)
Feb 28, 2018 10.75 10.78 10.71 10.74 387,624 +0.00(+0.00%)
Feb 27, 2018 10.82 10.85 10.69 10.74 559,806 -0.12(-1.10%)
Feb 26, 2018 10.85 10.88 10.82 10.86 408,977 +0.04(+0.37%)
Feb 23, 2018 10.84 10.84 10.81 10.82 269,851 -0.03(-0.28%)
Feb 22, 2018 10.80 10.85 10.80 10.85 315,567 +0.08(+0.74%)
Feb 21, 2018 10.83 10.87 10.76 10.77 504,860 -0.05(-0.46%)
Feb 20, 2018 10.91 10.93 10.80 10.82 1,089,738 -0.14(-1.28%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.07(-0.63%)
Feb 15, 2018 11.01 11.05 10.99 11.03 919,217 +0.04(+0.36%)
Feb 14, 2018 10.92 11.02 10.87 10.99 2,108,116 +0.11(+1.01%)
Feb 13, 2018 10.81 10.88 10.80 10.88 311,309 +0.10(+0.93%)
Feb 12, 2018 10.77 10.82 10.76 10.78 488,132 +0.06(+0.56%)
Feb 09, 2018 10.72 10.74 10.68 10.72 680,278 -0.02(-0.19%)
Feb 08, 2018 10.74 10.78 10.70 10.74 830,314 +0.01(+0.09%)
Feb 07, 2018 10.79 10.80 10.70 10.73 776,052 -0.06(-0.56%)
Feb 06, 2018 10.88 10.88 10.78 10.79 1,250,758 -0.11(-1.01%)
Feb 05, 2018 10.86 10.93 10.86 10.90 725,125 +0.07(+0.65%)
Feb 02, 2018 10.88 10.89 10.81 10.83 946,019 -0.17(-1.55%)
Feb 01, 2018 10.91 11.01 10.91 11.00 398,464 +0.03(+0.27%)
Jan 31, 2018 10.94 10.98 10.87 10.97 891,196 +0.08(+0.73%)
Jan 30, 2018 10.99 10.99 10.89 10.89 584,928 -0.06(-0.55%)
Jan 29, 2018 10.97 10.97 10.90 10.95 428,430 -0.05(-0.45%)
Jan 26, 2018 11.04 11.06 11.00 11.00 638,157 -0.02(-0.18%)
Jan 25, 2018 11.06 11.14 10.96 11.02 2,385,110 -0.04(-0.36%)
Jan 24, 2018 11.02 11.08 11.00 11.06 1,727,963 +0.12(+1.10%)
Jan 23, 2018 10.86 10.94 10.84 10.94 811,342 +0.07(+0.64%)
Jan 22, 2018 10.86 10.88 10.83 10.87 378,522 +0.03(+0.28%)
Jan 19, 2018 10.85 10.86 10.83 10.84 462,381 +0.06(+0.56%)
Jan 18, 2018 10.80 10.84 10.78 10.78 446,619 -0.02(-0.19%)
Jan 17, 2018 10.86 10.91 10.79 10.80 796,898 -0.10(-0.92%)
Jan 16, 2018 10.85 10.90 10.84 10.90 580,273 +0.01(+0.09%)
Jan 12, 2018 10.89 10.89 10.89 0 +0.13(+1.21%)
Jan 11, 2018 10.76 10.79 10.74 10.76 422,669 +0.04(+0.37%)
Jan 10, 2018 10.74 10.75 10.70 10.72 246,341 +0.01(+0.09%)
Jan 09, 2018 10.68 10.71 10.65 10.71 523,362 -0.04(-0.37%)
Jan 08, 2018 10.75 10.75 10.71 10.75 619,311 +0.00(+0.00%)
Jan 05, 2018 10.71 10.76 10.70 10.75 521,999 -0.01(-0.09%)
Jan 04, 2018 10.71 10.79 10.70 10.76 660,971 +0.07(+0.65%)
Jan 03, 2018 10.71 10.72 10.64 10.69 614,794 -0.02(-0.19%)
Jan 02, 2018 10.69 10.72 10.65 10.71 446,502 +0.12(+1.13%)
Dec 29, 2017 10.59 10.59 10.59 0 +0.09(+0.86%)
Dec 28, 2017 10.51 10.52 10.49 10.50 385,048 +0.04(+0.38%)
Dec 27, 2017 10.42 10.47 10.41 10.46 455,301 +0.02(+0.19%)
Dec 26, 2017 10.41 10.44 10.41 10.44 357,628 +0.07(+0.68%)
Dec 22, 2017 10.35 10.39 10.33 10.37 361,340 +0.06(+0.58%)
Dec 21, 2017 10.28 10.33 10.28 10.31 776,418 +0.01(+0.10%)
Dec 20, 2017 10.28 10.32 10.28 10.30 505,866 +0.02(+0.19%)
Dec 19, 2017 10.24 10.30 10.24 10.28 1,566,998 +0.03(+0.29%)
Dec 18, 2017 10.24 10.27 10.23 10.25 340,339 +0.05(+0.49%)
Dec 15, 2017 10.22 10.24 10.18 10.20 228,133 +0.02(+0.20%)
Dec 14, 2017 10.19 10.23 10.16 10.18 1,422,176 -0.04(-0.39%)
Dec 13, 2017 10.13 10.24 10.12 10.22 523,863 +0.08(+0.79%)
Dec 12, 2017 10.11 10.14 10.07 10.14 472,673 -0.01(-0.10%)
Dec 11, 2017 10.16 10.18 10.11 10.15 747,454 -0.02(-0.20%)
Dec 08, 2017 10.18 10.21 10.15 10.17 393,785 -0.01(-0.10%)
Dec 07, 2017 10.22 10.24 10.13 10.18 861,714 -0.12(-1.17%)
Dec 06, 2017 10.29 10.33 10.28 10.30 521,116 -0.02(-0.19%)
Dec 05, 2017 10.32 10.34 10.27 10.32 609,613 -0.07(-0.67%)
Dec 04, 2017 10.39 10.41 10.37 10.39 335,234 -0.06(-0.57%)
Dec 01, 2017 10.37 10.47 10.36 10.45 846,640 +0.07(+0.67%)
Nov 30, 2017 10.43 10.44 10.35 10.38 448,906 -0.09(-0.86%)
Nov 29, 2017 10.48 10.51 10.44 10.47 673,844 -0.06(-0.57%)
Nov 28, 2017 10.56 10.57 10.51 10.53 377,011 -0.01(-0.09%)
Nov 27, 2017 10.56 10.57 10.52 10.54 435,512 +0.07(+0.67%)
Nov 24, 2017 10.48 10.51 10.47 10.47 89,770 -0.03(-0.29%)
Nov 22, 2017 10.47 10.53 10.47 10.50 260,116 +0.08(+0.77%)
Nov 21, 2017 10.44 10.46 10.42 10.42 266,206 +0.01(+0.10%)
Nov 20, 2017 10.49 10.50 10.39 10.41 422,564 -0.13(-1.23%)
Nov 17, 2017 10.47 10.56 10.46 10.54 1,043,393 +0.12(+1.15%)
Nov 16, 2017 10.41 10.44 10.41 10.42 186,978 +0.01(+0.10%)
Nov 15, 2017 10.46 10.49 10.39 10.41 239,211 +0.00(+0.00%)
Nov 14, 2017 10.35 10.45 10.35 10.41 373,525 +0.01(+0.10%)
Nov 13, 2017 10.41 10.41 10.38 10.40 407,566 +0.01(+0.10%)
Nov 10, 2017 10.48 10.48 10.37 10.39 494,786 -0.09(-0.86%)
Nov 09, 2017 10.45 10.51 10.44 10.48 325,198 +0.04(+0.38%)
Nov 08, 2017 10.45 10.48 10.43 10.44 276,066 +0.05(+0.48%)
Nov 07, 2017 10.42 10.42 10.36 10.39 351,953 -0.04(-0.38%)
Nov 06, 2017 10.34 10.45 10.34 10.43 361,706 +0.08(+0.77%)
Nov 03, 2017 10.42 10.42 10.31 10.35 554,888 -0.07(-0.67%)
Nov 02, 2017 10.41 10.46 10.40 10.42 477,853 +0.02(+0.19%)
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.