Physical Precious Metals Basket ETF (NY: GLTR )

118.61 -2.41 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 59.84 59.86 59.30 59.38 48,987 -0.62(-1.03%)
Nov 29, 2016 59.61 60.10 59.61 60.00 28,471 -0.09(-0.15%)
Nov 28, 2016 59.75 60.10 59.60 60.09 27,879 +0.66(+1.11%)
Nov 25, 2016 59.77 59.80 59.34 59.43 22,810 -0.16(-0.27%)
Nov 23, 2016 59.59 59.59 59.59 0 -1.07(-1.76%)
Nov 22, 2016 60.67 60.83 60.46 60.66 23,115 +0.22(+0.36%)
Nov 21, 2016 60.59 60.70 60.33 60.44 51,958 +0.15(+0.25%)
Nov 18, 2016 60.44 60.49 60.04 60.29 68,990 -0.27(-0.45%)
Nov 17, 2016 61.32 61.44 60.51 60.56 36,635 -0.63(-1.03%)
Nov 16, 2016 61.50 61.50 61.09 61.19 16,523 -0.15(-0.24%)
Nov 15, 2016 60.99 61.37 60.88 61.34 36,696 +0.61(+1.00%)
Nov 14, 2016 60.86 61.16 60.28 60.73 81,935 -0.71(-1.16%)
Nov 11, 2016 63.58 63.58 61.10 61.44 78,485 -2.31(-3.62%)
Nov 10, 2016 64.39 64.39 63.66 63.75 38,392 -0.40(-0.62%)
Nov 09, 2016 65.60 65.60 64.00 64.15 37,027 +0.10(+0.16%)
Nov 08, 2016 64.19 64.77 63.95 64.05 21,831 +0.01(+0.02%)
Nov 07, 2016 64.13 64.13 63.75 64.04 23,217 -0.74(-1.14%)
Nov 04, 2016 64.78 64.83 64.58 64.78 62,474 +0.21(+0.33%)
Nov 03, 2016 64.19 64.64 64.15 64.57 16,817 -0.10(-0.16%)
Nov 02, 2016 64.74 65.20 64.64 64.67 53,706 +0.46(+0.72%)
Nov 01, 2016 64.24 64.50 64.12 64.21 17,084 +0.87(+1.37%)
Oct 31, 2016 63.13 63.34 63.03 63.34 23,090 +0.19(+0.30%)
Oct 28, 2016 62.93 63.53 62.70 63.15 15,115 +0.40(+0.64%)
Oct 27, 2016 62.80 62.80 62.62 62.75 11,120 +0.06(+0.10%)
Oct 26, 2016 63.03 63.10 62.61 62.69 14,829 -0.47(-0.75%)
Oct 25, 2016 62.82 63.25 62.82 63.16 14,867 +0.60(+0.96%)
Oct 24, 2016 63.11 63.11 62.36 62.56 16,170 +0.07(+0.11%)
Oct 21, 2016 62.49 62.51 62.33 62.49 15,505 -0.05(-0.08%)
Oct 20, 2016 62.92 62.92 62.40 62.54 14,099 -0.24(-0.39%)
Oct 19, 2016 62.91 62.99 62.74 62.78 23,494 +0.17(+0.27%)
Oct 18, 2016 62.49 62.76 62.35 62.61 24,368 +0.47(+0.76%)
Oct 17, 2016 62.05 62.22 62.05 62.14 15,477 +0.05(+0.08%)
Oct 14, 2016 62.06 62.44 61.96 62.09 16,657 -0.26(-0.42%)
Oct 13, 2016 62.33 62.45 62.17 62.35 27,373 +0.02(+0.04%)
Oct 12, 2016 62.34 63.49 62.09 62.33 13,546 +0.11(+0.18%)
Oct 11, 2016 62.60 62.60 62.22 62.22 17,858 -0.51(-0.82%)
Oct 10, 2016 62.78 62.90 62.66 62.73 11,773 +0.26(+0.42%)
Oct 07, 2016 62.83 62.91 61.69 62.47 15,903 +0.25(+0.40%)
Oct 06, 2016 62.37 62.43 61.93 62.22 52,412 -0.96(-1.52%)
Oct 05, 2016 63.61 63.61 62.85 63.18 57,976 -0.29(-0.46%)
Oct 04, 2016 65.00 65.00 63.38 63.47 146,466 -2.48(-3.76%)
Oct 03, 2016 66.32 66.36 65.79 65.95 58,981 -0.70(-1.05%)
Sep 30, 2016 67.51 67.51 66.45 66.65 20,092 +0.02(+0.03%)
Sep 29, 2016 66.53 66.81 66.40 66.63 10,882 -0.12(-0.19%)
Sep 28, 2016 66.55 66.86 66.48 66.75 12,735 -0.03(-0.04%)
Sep 27, 2016 66.97 66.97 66.53 66.78 18,941 -0.48(-0.71%)
Sep 26, 2016 67.74 67.79 67.26 67.26 23,356 -0.51(-0.76%)
Sep 23, 2016 67.93 68.03 67.64 67.77 25,260 -0.20(-0.29%)
Sep 22, 2016 68.13 68.34 67.95 67.97 38,211 +0.17(+0.25%)
Sep 21, 2016 67.22 67.81 67.11 67.80 26,193 +1.36(+2.05%)
Sep 20, 2016 66.29 66.61 66.17 66.44 34,935 +0.10(+0.14%)
Sep 19, 2016 66.53 66.53 66.33 66.34 37,241 +0.57(+0.87%)
Sep 16, 2016 65.54 65.78 65.53 65.77 104,892 -0.26(-0.39%)
Sep 15, 2016 66.14 66.37 65.71 66.03 15,539 -0.25(-0.38%)
Sep 14, 2016 66.22 66.49 66.21 66.28 17,337 +0.22(+0.33%)
Sep 13, 2016 66.54 66.54 65.88 66.06 15,048 -0.69(-1.03%)
Sep 12, 2016 66.33 66.80 66.08 66.75 19,714 -0.07(-0.10%)
Sep 09, 2016 67.44 67.44 66.82 66.82 97,147 -0.93(-1.37%)
Sep 08, 2016 68.18 68.32 67.64 67.75 19,211 -0.44(-0.65%)
Sep 07, 2016 68.64 68.64 68.11 68.19 45,215 -0.53(-0.77%)
Sep 06, 2016 67.81 68.80 67.70 68.72 13,772 +1.65(+2.46%)
Sep 02, 2016 66.80 67.07 67.07 67.07 18,300 +1.06(+1.61%)
Sep 01, 2016 65.62 66.05 65.21 66.01 21,880 +0.36(+0.55%)
Aug 31, 2016 65.61 65.84 65.61 65.65 14,497 -0.11(-0.17%)
Aug 30, 2016 66.25 66.25 65.72 65.76 22,749 -0.75(-1.13%)
Aug 29, 2016 66.14 66.63 66.14 66.51 32,106 +0.26(+0.40%)
Aug 26, 2016 66.66 67.29 66.19 66.25 28,751 +0.04(+0.06%)
Aug 25, 2016 66.25 66.34 65.96 66.21 25,509 -0.01(-0.02%)
Aug 24, 2016 66.65 66.65 66.19 66.22 30,444 -0.95(-1.41%)
Aug 23, 2016 67.46 67.47 67.15 67.17 21,817 +0.01(+0.02%)
Aug 22, 2016 67.35 67.35 67.04 67.16 19,025 -0.64(-0.94%)
Aug 19, 2016 67.93 68.17 67.79 67.79 22,750 -0.88(-1.28%)
Aug 18, 2016 68.52 68.76 68.48 68.67 27,375 +0.38(+0.55%)
Aug 17, 2016 68.23 68.47 67.73 68.30 39,075 -0.15(-0.22%)
Aug 16, 2016 68.27 68.74 68.24 68.44 28,813 +0.22(+0.32%)
Aug 15, 2016 68.07 68.34 68.03 68.23 17,206 +0.27(+0.39%)
Aug 12, 2016 69.11 69.12 67.90 67.96 31,754 -0.42(-0.61%)
Aug 11, 2016 69.15 69.28 68.33 68.38 45,858 -0.88(-1.27%)
Aug 10, 2016 69.61 69.63 69.15 69.26 46,774 +0.77(+1.12%)
Aug 09, 2016 68.44 68.53 68.32 68.49 21,007 +0.30(+0.44%)
Aug 08, 2016 68.16 68.36 68.13 68.19 23,622 +0.01(+0.01%)
Aug 05, 2016 68.73 68.73 68.16 68.18 24,863 -1.51(-2.17%)
Aug 04, 2016 69.71 69.90 69.64 69.69 34,980 -0.02(-0.03%)
Aug 03, 2016 69.96 69.96 69.59 69.71 77,527 -0.47(-0.67%)
Aug 02, 2016 70.26 70.35 70.12 70.18 107,565 +0.55(+0.79%)
Aug 01, 2016 69.49 69.75 69.42 69.63 24,609 +0.13(+0.19%)
Jul 29, 2016 69.12 69.54 68.78 69.50 39,190 +0.75(+1.09%)
Jul 28, 2016 69.03 69.05 68.46 68.75 24,446 -0.22(-0.32%)
Jul 27, 2016 68.10 68.98 67.89 68.97 29,374 +1.58(+2.34%)
Jul 26, 2016 67.45 67.45 67.33 67.39 14,603 +0.39(+0.58%)
Jul 25, 2016 66.96 67.45 66.74 67.00 19,654 -0.42(-0.62%)
Jul 22, 2016 67.50 67.55 67.24 67.42 20,245 -0.56(-0.82%)
Jul 21, 2016 66.87 68.01 66.87 67.98 27,891 +1.24(+1.86%)
Jul 20, 2016 66.80 67.17 66.70 66.74 37,877 -1.11(-1.64%)
Jul 19, 2016 67.73 67.94 67.64 67.85 34,461 -0.10(-0.15%)
Jul 18, 2016 67.69 67.95 67.67 67.95 27,988 +0.08(+0.12%)
Jul 15, 2016 67.75 68.02 67.70 67.87 33,057 -0.44(-0.64%)
Jul 14, 2016 67.75 68.31 67.63 68.31 80,611 -0.33(-0.48%)
Jul 13, 2016 68.48 68.64 68.19 68.64 106,246 +0.83(+1.22%)
Jul 12, 2016 68.58 68.59 67.61 67.81 50,159 -0.94(-1.37%)
Jul 11, 2016 68.73 69.00 68.64 68.75 45,723 -0.22(-0.32%)
Jul 08, 2016 68.38 68.97 68.11 68.97 154,752 +0.83(+1.21%)
Jul 07, 2016 68.34 68.34 67.68 68.14 29,356 -0.55(-0.80%)
Jul 06, 2016 68.52 68.95 68.39 68.69 34,350 +0.44(+0.65%)
Jul 05, 2016 67.90 68.28 67.59 68.25 56,940 +0.67(+0.99%)
Jul 01, 2016 66.74 67.58 67.58 67.58 130,700 +1.80(+2.74%)
Jun 30, 2016 65.13 65.81 65.05 65.78 52,721 +0.71(+1.09%)
Jun 29, 2016 64.95 65.34 64.95 65.07 26,602 +0.93(+1.46%)
Jun 28, 2016 64.13 64.29 63.93 64.14 57,181 -0.25(-0.39%)
Jun 27, 2016 64.39 64.48 63.98 64.39 35,073 +0.23(+0.36%)
Jun 24, 2016 64.55 64.55 63.81 64.16 27,124 +2.12(+3.42%)
Jun 23, 2016 62.01 62.25 62.01 62.04 18,613 -0.06(-0.09%)
Jun 22, 2016 62.09 62.27 62.03 62.10 16,633 +0.09(+0.14%)
Jun 21, 2016 62.34 62.34 61.92 62.01 15,595 -1.05(-1.66%)
Jun 20, 2016 62.58 63.06 62.58 63.06 38,917 -0.02(-0.03%)
Jun 17, 2016 62.91 63.11 62.52 63.08 19,587 +0.83(+1.33%)
Jun 16, 2016 63.90 63.97 62.24 62.25 15,519 -0.85(-1.35%)
Jun 15, 2016 62.77 63.24 62.67 63.10 16,415 +0.43(+0.69%)
Jun 14, 2016 62.90 62.90 62.49 62.67 50,723 -0.13(-0.21%)
Jun 13, 2016 62.79 62.87 62.57 62.80 21,317 +0.34(+0.54%)
Jun 10, 2016 62.45 62.62 62.06 62.46 20,571 +0.05(+0.08%)
Jun 09, 2016 61.94 62.48 61.94 62.41 12,590 +0.47(+0.76%)
Jun 08, 2016 61.90 61.97 61.73 61.94 8,476 +1.27(+2.09%)
Jun 07, 2016 60.36 60.76 60.36 60.67 13,904 -0.11(-0.18%)
Jun 06, 2016 60.70 60.79 60.48 60.78 9,159 +0.25(+0.41%)
Jun 03, 2016 60.36 60.53 60.31 60.53 11,050 +1.52(+2.58%)
Jun 02, 2016 59.11 59.11 58.96 59.01 9,439 -0.08(-0.14%)
Jun 01, 2016 59.18 59.22 58.90 59.09 8,311 -0.19(-0.32%)
May 31, 2016 59.17 59.36 59.11 59.28 5,511 +0.06(+0.10%)
May 27, 2016 59.71 59.22 59.22 59.22 12,200 -0.59(-0.99%)
May 26, 2016 60.40 60.40 59.69 59.81 19,012 -0.02(-0.03%)
May 25, 2016 59.70 59.85 59.59 59.83 18,314 -0.03(-0.05%)
May 24, 2016 60.32 60.35 59.85 59.86 21,668 -0.96(-1.58%)
May 23, 2016 60.62 60.95 60.62 60.82 8,610 -0.31(-0.51%)
May 20, 2016 61.51 61.51 60.89 61.13 16,427 +0.04(+0.07%)
May 19, 2016 60.80 61.22 60.68 61.09 17,726 -0.74(-1.20%)
May 18, 2016 62.31 62.66 61.64 61.83 15,449 -1.18(-1.87%)
May 17, 2016 62.68 63.13 62.62 63.01 16,850 +0.21(+0.33%)
May 16, 2016 63.44 63.44 62.67 62.80 23,062 +0.11(+0.18%)
May 13, 2016 62.46 62.75 62.26 62.69 13,104 +0.16(+0.26%)
May 12, 2016 63.30 63.30 62.50 62.53 16,647 -0.83(-1.31%)
May 11, 2016 63.32 63.40 63.00 63.36 24,197 +0.80(+1.28%)
May 10, 2016 62.42 62.66 62.18 62.56 26,479 +0.43(+0.69%)
May 09, 2016 62.59 62.59 62.13 62.13 15,374 -1.63(-2.55%)
May 06, 2016 63.47 64.05 63.43 63.76 12,471 +0.59(+0.93%)
May 05, 2016 63.69 63.69 62.79 63.17 13,965 -0.06(-0.09%)
May 04, 2016 63.46 63.61 62.84 63.23 36,293 -0.32(-0.50%)
May 03, 2016 64.15 64.15 63.32 63.55 16,716 -0.38(-0.59%)
May 02, 2016 64.42 64.49 63.83 63.93 23,506 -0.44(-0.68%)
Apr 29, 2016 64.00 64.50 63.98 64.37 15,442 +1.05(+1.66%)
Apr 28, 2016 62.42 63.37 62.42 63.32 60,353 +1.33(+2.15%)
Apr 27, 2016 61.94 62.18 61.73 61.99 9,829 +0.26(+0.42%)
Apr 26, 2016 61.70 61.75 61.56 61.73 9,997 +0.20(+0.33%)
Apr 25, 2016 61.48 61.66 61.36 61.53 16,471 +0.26(+0.42%)
Apr 22, 2016 61.85 62.04 61.00 61.27 7,908 -0.67(-1.08%)
Apr 21, 2016 62.50 62.50 61.70 61.94 17,692 +0.40(+0.65%)
Apr 20, 2016 61.90 62.14 61.52 61.54 12,033 -0.07(-0.11%)
Apr 19, 2016 61.75 61.82 61.60 61.61 7,479 +1.48(+2.45%)
Apr 18, 2016 60.44 60.44 60.07 60.13 13,183 -0.11(-0.18%)
Apr 15, 2016 59.92 60.37 59.92 60.24 7,924 +0.42(+0.70%)
Apr 14, 2016 60.19 60.19 59.77 59.82 5,283 -0.57(-0.94%)
Apr 13, 2016 60.63 60.63 60.17 60.39 6,689 -0.38(-0.63%)
Apr 12, 2016 60.76 60.80 60.48 60.77 14,087 +0.23(+0.38%)
Apr 11, 2016 60.04 60.54 60.04 60.54 7,817 +1.37(+2.32%)
Apr 08, 2016 58.96 59.30 58.96 59.17 19,836 +0.17(+0.28%)
Apr 07, 2016 59.21 59.27 58.89 59.00 4,069 +0.63(+1.09%)
Apr 06, 2016 58.31 58.44 58.25 58.37 5,814 -0.35(-0.60%)
Apr 05, 2016 58.87 58.87 58.50 58.72 21,628 +0.69(+1.19%)
Apr 04, 2016 58.46 58.46 58.03 58.03 12,183 -0.44(-0.75%)
Apr 01, 2016 58.20 58.57 57.92 58.47 6,252 -0.81(-1.37%)
Mar 31, 2016 59.51 59.56 59.22 59.28 8,102 +0.51(+0.86%)
Mar 30, 2016 59.17 59.36 58.77 58.77 8,387 -0.72(-1.21%)
Mar 29, 2016 58.88 59.53 58.66 59.49 6,892 +0.89(+1.52%)
Mar 28, 2016 58.85 58.85 58.53 58.60 10,243 -0.02(-0.03%)
Mar 24, 2016 58.91 58.62 58.62 58.62 6,100 -0.37(-0.63%)
Mar 23, 2016 59.05 59.05 58.67 58.99 7,867 -1.52(-2.52%)
Mar 22, 2016 60.64 60.82 60.44 60.51 12,113 +0.29(+0.47%)
Mar 21, 2016 60.27 60.38 60.17 60.23 10,681 -0.18(-0.30%)
Mar 18, 2016 60.43 60.58 60.36 60.41 7,991 -0.28(-0.46%)
Mar 17, 2016 61.02 61.15 60.69 60.69 13,190 +0.25(+0.42%)
Mar 16, 2016 58.98 60.44 58.94 60.44 5,434 +1.30(+2.20%)
Mar 15, 2016 59.00 59.16 58.89 59.13 8,836 +0.03(+0.06%)
Mar 14, 2016 60.54 60.54 59.03 59.10 20,406 -0.81(-1.35%)
Mar 11, 2016 60.61 60.65 59.91 59.91 8,437 -0.70(-1.15%)
Mar 10, 2016 60.09 60.67 60.09 60.60 5,287 +1.01(+1.70%)
Mar 09, 2016 59.40 60.02 59.34 59.59 7,236 -0.45(-0.75%)
Mar 08, 2016 60.85 60.85 60.04 60.04 9,255 -0.68(-1.12%)
Mar 07, 2016 60.59 60.83 60.41 60.72 7,708 +0.51(+0.85%)
Mar 04, 2016 60.08 60.69 60.00 60.21 16,395 +0.47(+0.78%)
Mar 03, 2016 58.70 59.81 58.70 59.74 6,510 +1.17(+2.00%)
Mar 02, 2016 58.40 58.70 58.40 58.57 11,860 +0.15(+0.25%)
Mar 01, 2016 58.59 58.59 58.00 58.42 6,646 +0.02(+0.04%)
Feb 29, 2016 57.85 58.40 57.81 58.40 5,563 +0.80(+1.39%)
Feb 26, 2016 58.12 58.17 57.37 57.60 4,398 -0.85(-1.45%)
Feb 25, 2016 58.23 58.61 58.23 58.45 13,212 +0.08(+0.14%)
Feb 24, 2016 59.23 59.45 58.31 58.37 10,249 +0.03(+0.05%)
Feb 23, 2016 58.18 58.50 58.18 58.34 6,907 +0.64(+1.11%)
Feb 22, 2016 57.63 57.92 57.56 57.70 12,478 -0.92(-1.57%)
Feb 19, 2016 58.59 58.80 58.49 58.62 6,990 -0.55(-0.93%)
Feb 18, 2016 57.81 59.17 57.81 59.17 6,845 +1.17(+2.02%)
Feb 17, 2016 58.05 58.22 57.92 58.00 4,964 +0.37(+0.64%)
Feb 16, 2016 58.30 58.30 57.63 57.63 36,485 -1.86(-3.12%)
Feb 12, 2016 59.38 59.49 59.49 59.49 49,400 -0.16(-0.26%)
Feb 11, 2016 59.49 60.25 59.20 59.64 23,507 +1.88(+3.26%)
Feb 10, 2016 57.48 57.76 57.05 57.76 11,756 +0.38(+0.66%)
Feb 09, 2016 57.82 57.96 57.38 57.38 14,616 -0.25(-0.43%)
Feb 08, 2016 57.22 57.94 57.22 57.63 9,548 +1.03(+1.81%)
Feb 05, 2016 55.49 56.60 55.41 56.60 8,126 +0.64(+1.15%)
Feb 04, 2016 55.88 56.09 55.55 55.96 15,660 +0.76(+1.38%)
Feb 03, 2016 54.43 55.39 54.43 55.20 35,319 +0.90(+1.66%)
Feb 02, 2016 54.37 54.45 54.10 54.30 21,000 -0.18(-0.33%)
Feb 01, 2016 54.25 54.48 54.25 54.48 57,857 +0.55(+1.03%)
Jan 29, 2016 53.82 53.99 53.71 53.93 172,328 +0.12(+0.22%)
Jan 28, 2016 53.84 53.89 53.76 53.81 9,990 -0.66(-1.22%)
Jan 27, 2016 54.12 54.53 54.01 54.47 5,140 +0.17(+0.31%)
Jan 26, 2016 53.80 54.38 53.80 54.30 9,839 +0.79(+1.47%)
Jan 25, 2016 53.49 53.54 53.38 53.51 9,584 +0.58(+1.10%)
Jan 22, 2016 53.14 53.45 52.88 52.93 25,157 -0.16(-0.30%)
Jan 21, 2016 52.86 53.13 52.57 53.09 26,949 -0.02(-0.04%)
Jan 20, 2016 52.92 53.35 52.92 53.11 14,297 +0.45(+0.86%)
Jan 19, 2016 52.82 52.84 52.54 52.66 21,383 +0.09(+0.17%)
Jan 15, 2016 53.06 52.57 52.57 52.57 15,500 +0.42(+0.80%)
Jan 14, 2016 52.31 52.37 51.86 52.15 20,204 -0.83(-1.57%)
Jan 13, 2016 52.57 53.04 52.57 52.98 15,033 +0.58(+1.11%)
Jan 12, 2016 52.35 52.45 52.16 52.40 41,320 -0.25(-0.48%)
Jan 11, 2016 53.21 53.21 52.59 52.65 53,248 -0.57(-1.07%)
Jan 08, 2016 53.45 53.45 53.02 53.22 5,617 -0.51(-0.94%)
Jan 07, 2016 53.56 53.84 53.29 53.73 207,326 +0.55(+1.03%)
Jan 06, 2016 53.11 53.23 52.93 53.18 7,520 +0.31(+0.59%)
Jan 05, 2016 52.88 52.99 52.75 52.87 10,283 +0.26(+0.50%)
Jan 04, 2016 53.03 53.30 52.60 52.61 9,029 +0.32(+0.61%)
Dec 31, 2015 52.21 52.29 52.29 52.29 33,200 +0.17(+0.33%)
Dec 30, 2015 52.14 52.28 52.08 52.12 33,838 -0.50(-0.95%)
Dec 29, 2015 52.80 52.82 52.60 52.62 30,281 +0.02(+0.04%)
Dec 28, 2015 52.83 52.83 52.41 52.60 55,439 -0.73(-1.37%)
Dec 24, 2015 53.17 53.33 53.33 53.33 14,600 +0.37(+0.70%)
Dec 23, 2015 52.96 53.06 52.84 52.96 31,568 -0.08(-0.15%)
Dec 22, 2015 53.22 53.26 53.00 53.04 24,476 -0.21(-0.39%)
Dec 21, 2015 53.08 53.36 53.08 53.25 28,233 +0.62(+1.18%)
Dec 18, 2015 52.22 52.85 52.14 52.63 45,487 +0.99(+1.91%)
Dec 17, 2015 52.06 52.06 51.61 51.64 63,247 -1.40(-2.64%)
Dec 16, 2015 52.93 53.33 52.73 53.04 45,317 +0.84(+1.62%)
Dec 15, 2015 52.21 52.39 52.08 52.20 21,481 +0.17(+0.32%)
Dec 14, 2015 52.60 52.60 52.02 52.03 16,874 -0.60(-1.14%)
Dec 11, 2015 52.10 52.74 52.10 52.63 34,981 -0.08(-0.15%)
Dec 10, 2015 52.78 52.85 52.71 52.71 23,780 -0.20(-0.38%)
Dec 09, 2015 53.39 53.39 52.83 52.91 41,642 +0.09(+0.17%)
Dec 08, 2015 53.23 53.23 52.76 52.82 15,703 -0.19(-0.36%)
Dec 07, 2015 53.52 53.52 52.94 53.01 87,500 -0.91(-1.69%)
Dec 04, 2015 53.03 53.93 53.02 53.92 215,094 +1.50(+2.86%)
Dec 03, 2015 52.19 52.53 51.99 52.42 54,740 +0.52(+1.00%)
Dec 02, 2015 52.16 52.19 51.82 51.90 68,509 -0.74(-1.41%)
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.