SPDR GOLD (NY: GLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	43.10	43.40	43.03	43.40	2,416,500	+0.39(+0.91%)
Aug 30, 2005	42.96	43.07	42.81	43.01	2,199,400	-0.56(-1.29%)
Aug 29, 2005	43.81	43.96	43.56	43.57	1,585,500	-0.04(-0.09%)
Aug 26, 2005	43.78	43.90	43.51	43.61	1,301,700	-0.12(-0.27%)
Aug 25, 2005	43.76	43.81	43.60	43.73	1,652,600	+0.14(+0.32%)
Aug 24, 2005	43.94	43.96	43.41	43.59	894,300	-0.17(-0.39%)
Aug 23, 2005	43.84	43.90	43.71	43.76	607,700	+0.06(+0.14%)
Aug 22, 2005	43.84	43.95	43.66	43.70	877,200	+0.10(+0.23%)
Aug 19, 2005	43.77	43.88	43.49	43.60	811,800	-0.23(-0.52%)
Aug 18, 2005	43.94	44.14	43.82	43.83	1,093,500	-0.08(-0.18%)
Aug 17, 2005	44.26	44.30	43.72	43.91	1,990,300	-0.64(-1.44%)
Aug 16, 2005	44.06	44.57	44.05	44.55	1,883,000	+0.42(+0.95%)
Aug 15, 2005	44.19	44.27	43.98	44.13	1,524,500	-0.36(-0.81%)
Aug 12, 2005	44.49	44.72	44.43	44.49	2,428,500	+0.04(+0.09%)
Aug 11, 2005	43.90	44.62	43.86	44.45	2,186,100	+0.80(+1.83%)
Aug 10, 2005	43.50	43.66	43.45	43.65	695,500	+0.31(+0.72%)
Aug 09, 2005	43.27	43.35	43.17	43.34	1,305,800	-0.01(-0.02%)
Aug 08, 2005	43.52	43.55	43.27	43.35	1,108,500	-0.25(-0.57%)
Aug 05, 2005	43.71	43.75	43.56	43.60	1,100,800	-0.08(-0.18%)
Aug 04, 2005	43.68	43.82	43.63	43.68	867,600	+0.15(+0.34%)
Aug 03, 2005	43.38	43.62	43.35	43.53	1,545,900	+0.39(+0.90%)
Aug 02, 2005	43.07	43.15	42.99	43.14	699,600	+0.01(+0.02%)
Aug 01, 2005	43.08	43.17	42.99	43.13	1,493,900	+0.31(+0.72%)
Jul 29, 2005	42.83	42.96	42.79	42.82	1,185,100	+0.07(+0.16%)
Jul 28, 2005	42.46	42.79	42.46	42.75	3,673,300	+0.31(+0.73%)
Jul 27, 2005	42.30	42.50	42.30	42.44	1,560,600	+0.19(+0.45%)
Jul 26, 2005	42.28	42.37	42.14	42.25	637,000	-0.26(-0.61%)
Jul 25, 2005	42.46	42.56	42.43	42.51	2,122,100	+0.06(+0.14%)
Jul 22, 2005	42.45	42.48	42.34	42.45	633,300	-0.01(-0.02%)
Jul 21, 2005	42.43	42.51	42.33	42.46	1,777,300	+0.26(+0.62%)
Jul 20, 2005	42.16	42.25	42.05	42.20	2,266,800	+0.31(+0.74%)
Jul 19, 2005	41.88	42.00	41.81	41.89	1,132,600	-0.12(-0.29%)
Jul 18, 2005	41.96	42.17	41.94	42.01	956,400	-0.04(-0.10%)
Jul 15, 2005	41.76	42.07	41.70	42.05	1,104,800	+0.15(+0.36%)
Jul 14, 2005	42.33	42.36	41.80	41.90	1,642,600	-0.45(-1.06%)
Jul 13, 2005	42.35	42.38	42.25	42.35	981,300	-0.29(-0.68%)
Jul 12, 2005	42.61	42.64	42.40	42.64	1,274,200	+0.10(+0.24%)
Jul 11, 2005	42.33	42.57	42.28	42.54	2,252,900	+0.28(+0.66%)
Jul 08, 2005	42.32	42.40	42.12	42.26	824,300	-0.10(-0.24%)
Jul 07, 2005	42.47	42.56	42.05	42.36	4,345,200	+0.11(+0.26%)
Jul 06, 2005	42.36	42.38	42.24	42.25	1,254,600	-0.03(-0.07%)
Jul 05, 2005	42.33	42.34	42.06	42.28	2,582,700	-0.42(-0.98%)
Jul 01, 2005	43.40	43.40	42.59	42.70	1,755,500	-0.74(-1.70%)
Jun 30, 2005	43.63	43.77	43.36	43.44	1,087,500	-0.19(-0.44%)
Jun 29, 2005	43.49	43.70	43.46	43.63	1,199,800	+0.18(+0.41%)
Jun 28, 2005	43.64	43.64	43.37	43.45	1,295,600	-0.46(-1.05%)
Jun 27, 2005	43.90	43.93	43.73	43.91	1,016,500	+0.01(+0.02%)
Jun 24, 2005	43.96	44.06	43.68	43.90	473,500	-0.12(-0.27%)
Jun 23, 2005	43.84	44.13	43.78	44.02	1,576,600	+0.30(+0.69%)
Jun 22, 2005	43.66	43.76	43.53	43.72	1,258,500	-0.09(-0.21%)
Jun 21, 2005	43.58	43.82	43.42	43.81	672,600	+0.15(+0.34%)
Jun 20, 2005	43.94	43.94	43.66	43.66	1,433,700	+0.03(+0.07%)
Jun 17, 2005	43.78	43.85	43.61	43.63	1,816,500	+0.17(+0.39%)
Jun 16, 2005	43.30	43.55	43.17	43.46	1,809,200	+0.72(+1.68%)
Jun 15, 2005	42.69	42.89	42.67	42.74	2,311,400	+0.14(+0.33%)
Jun 14, 2005	42.66	42.70	42.58	42.60	825,500	-0.18(-0.42%)
Jun 13, 2005	42.81	43.01	42.70	42.78	2,331,600	+0.16(+0.38%)
Jun 10, 2005	42.25	42.72	42.12	42.62	1,678,000	+0.35(+0.83%)
Jun 09, 2005	42.24	42.40	42.03	42.27	694,700	-0.07(-0.17%)
Jun 08, 2005	42.45	42.56	42.24	42.34	691,500	-0.04(-0.09%)
Jun 07, 2005	42.48	42.48	42.31	42.38	611,000	-0.10(-0.24%)
Jun 06, 2005	42.56	42.65	42.45	42.48	2,470,800	+0.31(+0.74%)
Jun 03, 2005	42.33	42.39	42.17	42.17	3,350,700	+0.07(+0.17%)
Jun 02, 2005	41.94	42.28	41.91	42.10	5,752,600	+0.57(+1.37%)

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.