Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR GOLD
(NY:
GLD
)
253.51
-3.99 (-1.55%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
148.48
149.05
148.18
148.59
14,937,763
+0.76(+0.51%)
May 23, 2011
147.04
147.95
146.97
147.83
15,938,825
+0.34(+0.23%)
May 20, 2011
145.82
147.78
144.90
147.49
23,188,966
+1.84(+1.26%)
May 19, 2011
145.12
145.85
144.86
145.65
8,088,493
+0.05(+0.03%)
May 18, 2011
145.55
146.22
145.14
145.60
10,502,891
+0.86(+0.59%)
May 17, 2011
144.23
144.78
143.42
144.74
17,192,280
-0.63(-0.43%)
May 16, 2011
145.88
146.67
145.19
145.37
10,066,485
-0.26(-0.18%)
May 13, 2011
146.72
147.28
144.49
145.63
17,270,054
-0.96(-0.65%)
May 12, 2011
145.88
147.12
144.96
146.59
18,701,372
+0.05(+0.03%)
May 11, 2011
147.24
147.35
145.77
146.54
21,378,308
-1.36(-0.92%)
May 10, 2011
147.19
148.19
146.93
147.90
11,274,703
+0.52(+0.35%)
May 09, 2011
146.67
147.58
146.34
147.38
13,841,685
+2.08(+1.43%)
May 06, 2011
145.24
146.09
144.40
145.30
24,185,172
+1.83(+1.28%)
May 05, 2011
146.82
147.56
142.55
143.47
51,243,912
-4.26(-2.88%)
May 04, 2011
149.86
150.34
146.76
147.73
35,098,860
-2.15(-1.43%)
May 03, 2011
150.43
150.97
148.85
149.88
24,197,444
-0.53(-0.36%)
May 02, 2011
151.82
151.83
150.36
150.41
23,947,936
-1.96(-1.28%)
Apr 29, 2011
149.90
153.03
149.75
152.37
27,598,534
+2.55(+1.70%)
Apr 28, 2011
149.30
150.00
148.60
149.82
20,754,008
+0.62(+0.42%)
Apr 27, 2011
147.38
149.21
146.52
149.20
21,917,168
+2.82(+1.93%)
Apr 26, 2011
146.47
146.62
145.48
146.38
16,223,940
-0.49(-0.33%)
Apr 25, 2011
147.19
147.54
146.42
146.87
15,580,653
+0.13(+0.09%)
Apr 21, 2011
146.57
147.06
146.32
146.74
10,114,153
+0.24(+0.16%)
Apr 20, 2011
146.37
146.84
145.74
146.50
13,893,654
+0.57(+0.39%)
Apr 19, 2011
145.73
146.24
145.18
145.93
10,951,188
+0.00(+0.00%)
Apr 18, 2011
145.21
146.07
144.63
145.93
17,333,642
+0.88(+0.61%)
Apr 15, 2011
143.85
145.12
143.57
145.05
19,127,264
+1.24(+0.86%)
Apr 14, 2011
142.35
143.83
142.23
143.81
14,094,458
+1.91(+1.35%)
Apr 13, 2011
142.39
142.53
141.48
141.90
13,884,260
+0.29(+0.20%)
Apr 12, 2011
142.74
142.82
140.75
141.61
14,948,115
-1.03(-0.72%)
Apr 11, 2011
143.28
143.49
142.28
142.64
10,105,548
-1.02(-0.71%)
Apr 08, 2011
143.34
143.84
142.97
143.66
13,129,839
+1.15(+0.81%)
Apr 07, 2011
142.23
142.89
141.80
142.51
9,486,980
+0.13(+0.09%)
Apr 06, 2011
142.40
142.62
141.77
142.38
10,710,251
+0.33(+0.23%)
Apr 05, 2011
139.58
142.09
139.52
142.05
18,295,688
+2.21(+1.58%)
Apr 04, 2011
140.13
140.26
139.45
139.84
9,672,522
+0.64(+0.46%)
Apr 01, 2011
138.65
139.55
137.72
139.20
15,739,869
-0.66(-0.47%)
Mar 31, 2011
140.08
140.40
139.78
139.86
15,227,232
+1.19(+0.86%)
Mar 30, 2011
138.67
138.67
138.67
138.67
10,749,168
+0.46(+0.33%)
Mar 29, 2011
138.21
138.82
137.94
138.21
6,345,140
-0.33(-0.24%)
Mar 28, 2011
137.82
138.83
137.78
138.54
7,655,912
-0.72(-0.52%)
Mar 25, 2011
140.00
140.24
138.66
139.26
13,191,940
+0.04(+0.03%)
Mar 24, 2011
140.27
141.28
138.83
139.22
17,000,824
-1.12(-0.80%)
Mar 23, 2011
139.61
140.55
139.55
140.34
11,529,480
+1.29(+0.93%)
Mar 22, 2011
138.88
139.36
138.67
139.05
9,553,620
-0.09(-0.06%)
Mar 21, 2011
139.77
139.79
138.97
139.14
13,741,887
+0.77(+0.56%)
Mar 18, 2011
138.14
138.83
137.76
138.37
18,602,096
+1.40(+1.02%)
Mar 17, 2011
136.56
137.08
136.25
136.97
9,117,118
+0.73(+0.54%)
Mar 16, 2011
136.52
137.20
135.80
136.24
13,329,327
-0.03(-0.02%)
Mar 15, 2011
135.92
138.86
135.80
136.27
23,454,272
-2.59(-1.87%)
Mar 14, 2011
139.33
139.55
138.61
138.86
10,239,770
+0.64(+0.46%)
Mar 11, 2011
137.28
138.93
137.18
138.22
10,417,498
+0.45(+0.33%)
Mar 10, 2011
138.50
138.50
136.84
137.77
15,557,780
-1.64(-1.18%)
Mar 09, 2011
139.92
139.95
138.94
139.41
8,723,422
+0.05(+0.04%)
Mar 08, 2011
139.65
139.66
138.83
139.36
10,711,340
-0.36(-0.26%)
Mar 07, 2011
140.29
140.61
139.28
139.72
14,066,733
+0.37(+0.27%)
Mar 04, 2011
138.63
139.75
138.61
139.35
17,457,270
+1.26(+0.91%)
Mar 03, 2011
138.81
139.13
137.57
138.09
16,484,937
-1.83(-1.31%)
Mar 02, 2011
140.24
140.55
139.48
139.92
15,719,715
-0.11(-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
.