Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold (FOREX: XAU-USD )

2,313.47 USD -3.09 (-0.13%)
Streaming Realtime Price Updated: 7:00 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2020 1729 1739 1729 1739 241 +10.22(+0.59%)
May 29, 2020 1718 1736 1714 1729 5,473 +9.33(+0.54%)
May 28, 2020 1718 1720 1718 1720 402 +9.27(+0.54%)
May 27, 2020 1709 1710 1707 1710 407 -0.31(-0.02%)
May 26, 2020 1710 1711 1709 1711 385 -16.26(-0.94%)
May 25, 2020 1727 1727 1725 1727 385 -4.13(-0.24%)
May 24, 2020 1734 1734 1731 1731 296 -3.48(-0.20%)
May 22, 2020 1726 1738 1724 1734 5,463 +8.51(+0.49%)
May 21, 2020 1726 1727 1724 1726 416 -21.27(-1.22%)
May 20, 2020 1747 1747 1745 1747 405 +3.27(+0.19%)
May 19, 2020 1744 1745 1743 1744 417 +10.88(+0.63%)
May 18, 2020 1732 1734 1732 1733 395 -16.75(-0.96%)
May 17, 2020 1741 1750 1741 1750 276 +8.83(+0.51%)
May 15, 2020 1730 1749 1729 1741 5,790 +9.88(+0.57%)
May 14, 2020 1730 1731 1729 1731 440 +14.82(+0.86%)
May 13, 2020 1715 1716 1714 1716 388 +12.87(+0.76%)
May 12, 2020 1701 1704 1701 1703 363 +6.66(+0.39%)
May 11, 2020 1697 1697 1695 1697 417 -9.83(-0.58%)
May 10, 2020 1703 1707 1702 1707 322 +5.56(+0.33%)
May 08, 2020 1715 1722 1701 1701 6,030 -13.16(-0.77%)
May 07, 2020 1715 1716 1713 1714 435 +27.77(+1.65%)
May 06, 2020 1685 1688 1684 1686 415 -17.86(-1.05%)
May 05, 2020 1705 1705 1703 1704 423 +1.67(+0.10%)
May 04, 2020 1701 1703 1701 1703 401 +7.35(+0.43%)
May 03, 2020 1700 1700 1693 1695 314 -3.41(-0.20%)
May 01, 2020 1686 1703 1671 1699 6,007 +10.79(+0.64%)
Apr 30, 2020 1686 1688 1685 1688 435 -24.76(-1.45%)
Apr 29, 2020 1712 1713 1710 1713 426 +7.58(+0.44%)
Apr 28, 2020 1707 1707 1703 1705 398 -5.57(-0.33%)
Apr 27, 2020 1715 1715 1710 1711 426 -12.86(-0.75%)
Apr 26, 2020 1726 1726 1720 1723 292 -2.91(-0.17%)
Apr 24, 2020 1730 1735 1711 1726 6,268 -3.13(-0.18%)
Apr 23, 2020 1730 1730 1728 1729 464 +19.60(+1.15%)
Apr 22, 2020 1714 1714 1710 1710 438 +25.90(+1.54%)
Apr 21, 2020 1684 1687 1684 1684 462 -6.68(-0.40%)
Apr 20, 2020 1694 1694 1690 1691 453 +14.13(+0.84%)
Apr 19, 2020 1681 1682 1675 1677 314 -3.89(-0.23%)
Apr 17, 2020 1717 1717 1680 1680 6,093 -30.29(-1.77%)
Apr 16, 2020 1717 1717 1706 1711 465 -5.89(-0.34%)
Apr 15, 2020 1716 1717 1714 1717 425 -5.24(-0.30%)
Apr 14, 2020 1726 1729 1722 1722 457 +4.99(+0.29%)
Apr 13, 2020 1711 1717 1711 1717 325 +30.25(+1.79%)
Apr 12, 2020 1685 1688 1677 1687 333 +1.98(+0.12%)
Apr 10, 2020 1681 1686 1680 1685 1,088 +2.82(+0.17%)
Apr 09, 2020 1681 1682 1681 1682 121 +36.71(+2.23%)
Apr 08, 2020 1645 1647 1644 1645 373 -1.97(-0.12%)
Apr 07, 2020 1647 1647 1646 1647 377 -19.33(-1.16%)
Apr 06, 2020 1658 1666 1658 1666 328 +53.76(+3.33%)
Apr 05, 2020 1615 1615 1611 1613 275 -2.20(-0.14%)
Apr 03, 2020 1611 1623 1608 1615 5,964 +4.56(+0.28%)
Apr 02, 2020 1611 1614 1609 1610 420 +17.11(+1.07%)
Apr 01, 2020 1590 1594 1587 1593 392 +17.31(+1.10%)
Mar 31, 2020 1574 1577 1565 1576 339 -40.63(-2.51%)
Mar 30, 2020 1621 1622 1616 1616 400 -10.30(-0.63%)
Mar 29, 2020 1621 1628 1618 1627 191 +6.27(+0.39%)
Mar 27, 2020 1628 1630 1615 1621 4,827 -7.30(-0.45%)
Mar 26, 2020 1628 1630 1619 1628 308 +17.43(+1.08%)
Mar 25, 2020 1614 1614 1607 1610 340 -22.42(-1.37%)
Mar 24, 2020 1616 1633 1610 1633 267 +71.27(+4.56%)
Mar 23, 2020 1551 1564 1550 1562 344 +68.87(+4.61%)
Mar 22, 2020 1508 1508 1488 1493 218 -3.67(-0.25%)
Mar 20, 2020 1472 1514 1464 1496 6,846 +27.88(+1.90%)
Mar 19, 2020 1472 1472 1464 1468 478 -14.74(-0.99%)
Mar 18, 2020 1485 1486 1481 1483 441 -55.02(-3.58%)
Mar 17, 2020 1528 1543 1528 1538 565 +23.77(+1.57%)
Mar 16, 2020 1512 1515 1503 1514 496 -39.05(-2.51%)
Mar 15, 2020 1534 1565 1534 1553 149 +24.45(+1.60%)
Mar 13, 2020 1578 1595 1512 1529 6,384 -45.92(-2.92%)
Mar 12, 2020 1578 1580 1575 1575 428 -66.19(-4.03%)
Mar 11, 2020 1635 1641 1635 1641 516 -10.80(-0.65%)
Mar 10, 2020 1649 1653 1649 1652 490 -17.24(-1.03%)
Mar 09, 2020 1679 1680 1668 1669 498 -24.63(-1.45%)
Mar 08, 2020 1674 1698 1670 1694 190 +19.64(+1.17%)
Mar 06, 2020 1672 1690 1652 1674 4,993 +3.84(+0.23%)
Mar 05, 2020 1672 1672 1670 1670 188 +32.83(+2.00%)
Mar 04, 2020 1636 1638 1636 1638 185 -9.82(-0.60%)
Mar 03, 2020 1640 1648 1640 1647 154 +56.48(+3.55%)
Mar 02, 2020 1589 1592 1589 1591 208 +9.07(+0.57%)
Mar 01, 2020 1586 1588 1582 1582 72 -3.91(-0.25%)
Feb 28, 2020 1644 1648 1567 1586 4,537 -62.19(-3.77%)
Feb 27, 2020 1644 1648 1642 1648 181 +6.29(+0.38%)
Feb 26, 2020 1641 1642 1640 1642 193 +3.48(+0.21%)
Feb 25, 2020 1635 1638 1634 1638 149 -20.79(-1.25%)
Feb 24, 2020 1659 1659 1659 0 -8.83(-0.53%)
Feb 23, 2020 1643 1671 1643 1668 113 +24.43(+1.49%)
Feb 21, 2020 1619 1648 1619 1643 6,532 +22.16(+1.37%)
Feb 20, 2020 1619 1621 1619 1621 182 +9.08(+0.56%)
Feb 19, 2020 1611 1612 1611 1612 185 +10.76(+0.67%)
Feb 18, 2020 1601 1601 1601 1601 156 +16.84(+1.06%)
Feb 17, 2020 1581 1585 1581 1584 161 +3.51(+0.22%)
Feb 16, 2020 1584 1584 1581 1581 96 -2.92(-0.18%)
Feb 14, 2020 1576 1584 1574 1584 7,073 +7.24(+0.46%)
Feb 13, 2020 1576 1577 1576 1577 180 +10.77(+0.69%)
Feb 12, 2020 1566 1566 1566 1566 179 -1.23(-0.08%)
Feb 11, 2020 1568 1568 1567 1567 176 -5.35(-0.34%)
Feb 10, 2020 1572 1573 1572 1572 115 +2.03(+0.13%)
Feb 09, 2020 1570 1570 1570 1570 59 +0.32(+0.02%)
Feb 07, 2020 1566 1573 1563 1570 7,138 +3.94(+0.25%)
Feb 06, 2020 1566 1566 1566 1566 150 +10.76(+0.69%)
Feb 05, 2020 1556 1556 1555 1555 180 +2.77(+0.18%)
Feb 04, 2020 1553 1553 1552 1553 193 -25.77(-1.63%)
Feb 03, 2020 1577 1579 1576 1578 182 -11.16(-0.70%)
Feb 02, 2020 1589 1590 1588 1590 105 +0.90(+0.06%)
Jan 31, 2020 1574 1590 1571 1589 6,466 +13.30(+0.84%)
Jan 30, 2020 1574 1575 1574 1575 179 -0.41(-0.03%)
Jan 29, 2020 1577 1577 1575 1576 175 +6.52(+0.42%)
Jan 28, 2020 1567 1569 1567 1569 184 -11.59(-0.73%)
Jan 27, 2020 1582 1582 1581 1581 201 -4.40(-0.28%)
Jan 26, 2020 1571 1585 1571 1585 109 +14.15(+0.90%)
Jan 24, 2020 1563 1575 1557 1571 6,719 +8.82(+0.56%)
Jan 23, 2020 1563 1563 1562 1562 188 +2.75(+0.18%)
Jan 22, 2020 1559 1560 1558 1560 168 +2.56(+0.16%)
Jan 21, 2020 1558 1558 1557 1557 202 -3.31(-0.21%)
Jan 20, 2020 1560 1560 1556 1560 164 +3.50(+0.22%)
Jan 19, 2020 1557 1558 1557 1557 120 -0.21(-0.01%)
Jan 17, 2020 1552 1561 1550 1557 7,682 +5.68(+0.37%)
Jan 16, 2020 1552 1552 1551 1551 178 -3.84(-0.25%)
Jan 15, 2020 1556 1559 1550 1555 197 +8.31(+0.54%)
Jan 14, 2020 1546 1547 1542 1547 180 -1.34(-0.09%)
Jan 13, 2020 1548 1549 1548 1548 188 -10.51(-0.67%)
Jan 12, 2020 1562 1562 1559 1559 113 -3.27(-0.21%)
Jan 10, 2020 1552 1562 1546 1562 7,614 +8.82(+0.57%)
Jan 09, 2020 1552 1553 1552 1553 187 -3.51(-0.23%)
Jan 08, 2020 1556 1557 1555 1557 190 -21.19(-1.34%)
Jan 07, 2020 1574 1578 1572 1578 175 +13.59(+0.87%)
Jan 06, 2020 1566 1566 1564 1564 194 -11.58(-0.73%)
Jan 05, 2020 1552 1577 1552 1576 93 +24.11(+1.55%)
Jan 03, 2020 1529 1552 1528 1552 6,821 +23.43(+1.53%)
Jan 02, 2020 1529 1529 1528 1528 152 +8.44(+0.56%)
Jan 01, 2020 1517 1520 1517 1520 117 +2.83(+0.19%)
Dec 31, 2019 1514 1517 1514 1517 94 +1.85(+0.12%)
Dec 30, 2019 1515 1515 1514 1515 169 +3.90(+0.26%)
Dec 29, 2019 1511 1511 1511 1511 100 +0.41(+0.03%)
Dec 27, 2019 1511 1514 1507 1511 7,850 +0.26(+0.02%)
Dec 26, 2019 1511 1511 1510 1511 185 +12.61(+0.84%)
Dec 25, 2019 1501 1503 1498 1498 152 +0.32(+0.02%)
Dec 24, 2019 1498 1498 1494 1498 94 +12.00(+0.81%)
Dec 23, 2019 1485 1486 1485 1486 177 +7.88(+0.53%)
Dec 22, 2019 1479 1479 1478 1478 112 -0.03(-0.00%)
Dec 20, 2019 1479 1480 1476 1478 7,371 -0.95(-0.06%)
Dec 19, 2019 1479 1479 1479 1479 180 +3.37(+0.23%)
Dec 18, 2019 1475 1475 1475 1475 172 -0.46(-0.03%)
Dec 17, 2019 1476 1476 1476 1476 178 +0.48(+0.03%)
Dec 16, 2019 1476 1476 1475 1475 171 +1.01(+0.07%)
Dec 15, 2019 1476 1476 1474 1474 102 -1.08(-0.07%)
Dec 13, 2019 1469 1478 1463 1475 7,227 +12.18(+0.83%)
Dec 12, 2019 1469 1469 1463 1463 170 -11.37(-0.77%)
Dec 11, 2019 1475 1475 1474 1475 184 +10.66(+0.73%)
Dec 10, 2019 1464 1464 1464 1464 177 +2.12(+0.15%)
Dec 09, 2019 1461 1462 1461 1462 185 +2.80(+0.19%)
Dec 08, 2019 1460 1460 1459 1459 88 -0.62(-0.04%)
Dec 06, 2019 1476 1477 1459 1460 7,053 -16.46(-1.12%)
Dec 05, 2019 1476 1476 1472 1476 167 +1.33(+0.09%)
Dec 04, 2019 1474 1475 1474 1475 178 -1.71(-0.12%)
Dec 03, 2019 1477 1477 1476 1476 166 +14.80(+1.01%)
Dec 02, 2019 1462 1462 1462 1462 184 -0.13(-0.01%)
Dec 01, 2019 1464 1464 1462 1462 82 -1.18(-0.08%)
Nov 29, 2019 1456 1466 1453 1463 6,541 +7.10(+0.49%)
Nov 28, 2019 1456 1457 1455 1456 174 -0.70(-0.05%)
Nov 27, 2019 1454 1457 1454 1457 177 -4.92(-0.34%)
Nov 26, 2019 1461 1462 1461 1462 168 +7.05(+0.48%)
Nov 25, 2019 1455 1455 1454 1454 170 -5.55(-0.38%)
Nov 24, 2019 1463 1463 1460 1460 90 -1.93(-0.13%)
Nov 22, 2019 1464 1472 1462 1462 7,005 -2.68(-0.18%)
Nov 21, 2019 1464 1465 1464 1465 183 -10.14(-0.69%)
Nov 20, 2019 1471 1475 1471 1475 173 +0.34(+0.02%)
Nov 19, 2019 1472 1475 1472 1474 167 +3.92(+0.27%)
Nov 18, 2019 1471 1471 1470 1471 170 +2.60(+0.18%)
Nov 17, 2019 1468 1468 1468 1468 98 +0.46(+0.03%)
Nov 15, 2019 1471 1471 1463 1467 7,075 -3.51(-0.24%)
Nov 14, 2019 1471 1471 1471 1471 158 +7.87(+0.54%)
Nov 13, 2019 1463 1463 1463 1 +5.90(+0.40%)
Nov 12, 2019 1456 1457 1456 1457 157 +1.97(+0.14%)
Nov 11, 2019 1456 1456 1455 1455 169 -4.98(-0.34%)
Nov 10, 2019 1459 1460 1459 1460 95 +1.50(+0.10%)
Nov 08, 2019 1468 1472 1457 1459 7,152 -9.13(-0.62%)
Nov 07, 2019 1468 1468 1468 1468 112 -22.56(-1.51%)
Nov 06, 2019 1490 1490 1490 1490 90 +5.93(+0.40%)
Nov 05, 2019 1483 1484 1483 1484 116 -24.75(-1.64%)
Nov 04, 2019 1509 1509 1509 1509 102 -3.27(-0.22%)
Nov 03, 2019 1514 1514 1512 1512 76 -1.31(-0.09%)
Nov 01, 2019 1512 1514 1504 1514 6,849 +1.84(+0.12%)
Oct 31, 2019 1512 1513 1512 1512 402 +16.52(+1.10%)
Oct 30, 2019 1496 1496 1494 1495 392 +8.02(+0.54%)
Oct 29, 2019 1488 1488 1487 1487 396 -4.11(-0.28%)
Oct 28, 2019 1492 1493 1491 1492 399 -11.50(-0.77%)
Oct 27, 2019 1503 1503 1503 3 -1.13(-0.08%)
Oct 25, 2019 1503 1517 1501 1504 6,266 +1.51(+0.10%)
Oct 24, 2019 1503 1503 1503 1503 336 +10.56(+0.71%)
Oct 23, 2019 1492 1492 1491 1492 324 +3.89(+0.26%)
Oct 22, 2019 1488 1489 1488 1488 396 +4.55(+0.31%)
Oct 21, 2019 1484 1486 1484 1484 383 -7.61(-0.51%)
Oct 20, 2019 1490 1492 1490 1491 294 +1.24(+0.08%)
Oct 18, 2019 1492 1494 1485 1490 5,746 -2.73(-0.18%)
Oct 17, 2019 1492 1494 1492 1493 434 +2.58(+0.17%)
Oct 16, 2019 1489 1491 1488 1490 381 +9.30(+0.63%)
Oct 15, 2019 1481 1483 1481 1481 394 -11.17(-0.75%)
Oct 14, 2019 1493 1493 1492 1492 399 +7.80(+0.53%)
Oct 13, 2019 1488 1488 1483 1484 383 -4.10(-0.28%)
Oct 11, 2019 1493 1503 1475 1488 6,492 -4.48(-0.30%)
Oct 10, 2019 1493 1495 1493 1493 399 -21.71(-1.43%)
Oct 09, 2019 1505 1516 1503 1515 406 +6.10(+0.40%)
Oct 08, 2019 1505 1508 1505 1508 436 +16.23(+1.09%)
Oct 07, 2019 1493 1494 1492 1492 416 -14.44(-0.96%)
Oct 06, 2019 1504 1508 1504 1507 402 +2.22(+0.15%)
Oct 04, 2019 1505 1510 1498 1504 6,914 -2.27(-0.15%)
Oct 03, 2019 1505 1507 1505 1507 453 +6.82(+0.45%)
Oct 02, 2019 1500 1500 1499 1500 413 +20.41(+1.38%)
Oct 01, 2019 1479 1480 1475 1479 401 +6.40(+0.43%)
Sep 30, 2019 1473 1474 1473 1473 346 -25.12(-1.68%)
Sep 29, 2019 1497 1499 1496 1498 311 +1.37(+0.09%)
Sep 27, 2019 1504 1507 1488 1497 7,098 -8.25(-0.55%)
Sep 26, 2019 1504 1505 1503 1505 430 -0.95(-0.06%)
Sep 25, 2019 1503 1506 1503 1506 399 -25.03(-1.63%)
Sep 24, 2019 1531 1533 1531 1531 443 +9.25(+0.61%)
Sep 23, 2019 1522 1523 1520 1522 414 +8.14(+0.54%)
Sep 22, 2019 1516 1516 1512 1514 361 -2.79(-0.18%)
Sep 20, 2019 1499 1517 1498 1516 7,322 +18.20(+1.21%)
Sep 19, 2019 1499 1499 1498 1498 411 +6.22(+0.42%)
Sep 18, 2019 1494 1494 1492 1492 421 -8.88(-0.59%)
Sep 17, 2019 1501 1502 1501 1501 456 +2.45(+0.16%)
Sep 16, 2019 1498 1500 1498 1498 454 -4.23(-0.28%)
Sep 15, 2019 1489 1504 1489 1503 295 +14.41(+0.97%)
Sep 13, 2019 1499 1508 1486 1488 6,795 -8.43(-0.56%)
Sep 12, 2019 1499 1499 1496 1497 382 +0.27(+0.02%)
Sep 11, 2019 1497 1497 1495 1496 429 +9.22(+0.62%)
Sep 10, 2019 1485 1488 1485 1487 383 -9.91(-0.66%)
Sep 09, 2019 1499 1500 1497 1497 417 -9.01(-0.60%)
Sep 08, 2019 1506 1507 1504 1506 358 +0.18(+0.01%)
Sep 06, 2019 1519 1527 1503 1506 7,097 -12.66(-0.83%)
Sep 05, 2019 1519 1519 1518 1519 387 -33.55(-2.16%)
Sep 04, 2019 1552 1553 1551 1552 438 +4.81(+0.31%)
Sep 03, 2019 1548 1548 1545 1547 424 +21.28(+1.39%)
Sep 02, 2019 1529 1529 1526 1526 404 -2.37(-0.16%)
Sep 01, 2019 1521 1532 1521 1528 490 +7.98(+0.52%)
Aug 30, 2019 1525 1532 1518 1520 6,935 -7.05(-0.46%)
Aug 29, 2019 1525 1528 1524 1528 407 -11.93(-0.77%)
Aug 28, 2019 1540 1540 1538 1539 408 -2.80(-0.18%)
Aug 27, 2019 1543 1543 1541 1542 425 +15.29(+1.00%)
Aug 26, 2019 1527 1527 1527 1527 416 -18.49(-1.20%)
Aug 25, 2019 1527 1553 1527 1545 406 +18.97(+1.24%)
Aug 23, 2019 1498 1529 1482 1526 6,570 +28.95(+1.93%)
Aug 22, 2019 1498 1498 1482 1498 427 -4.88(-0.32%)
Aug 21, 2019 1502 1504 1501 1502 451 -4.23(-0.28%)
Aug 20, 2019 1507 1507 1505 1507 453 +11.23(+0.75%)
Aug 19, 2019 1496 1497 1494 1495 405 -14.62(-0.97%)
Aug 18, 2019 1512 1512 1509 1510 383 -2.47(-0.16%)
Aug 16, 2019 1523 1527 1506 1512 7,025 -9.50(-0.62%)
Aug 15, 2019 1523 1523 1521 1522 404 +5.13(+0.34%)
Aug 14, 2019 1516 1519 1515 1517 479 +15.21(+1.01%)
Aug 13, 2019 1499 1502 1498 1502 424 -11.06(-0.73%)
Aug 12, 2019 1511 1513 1510 1513 430 +15.56(+1.04%)
Aug 11, 2019 1510 1510 1496 1497 378 +0.14(+0.01%)
Aug 09, 2019 1501 1507 1495 1497 6,875 -6.14(-0.41%)
Aug 08, 2019 1501 1507 1501 1503 450 +6.36(+0.42%)
Aug 07, 2019 1501 1501 1496 1497 443 +24.04(+1.63%)
Aug 06, 2019 1474 1476 1472 1473 440 +0.60(+0.04%)
Aug 05, 2019 1464 1474 1461 1472 368 +32.99(+2.29%)
Aug 04, 2019 1440 1441 1437 1439 389 -1.21(-0.08%)
Aug 02, 2019 1445 1447 1431 1440 6,550 +1.32(+0.09%)
Aug 01, 2019 1445 1447 1438 1439 425 +26.08(+1.85%)
Jul 31, 2019 1412 1415 1412 1413 429 -17.89(-1.25%)
Jul 30, 2019 1431 1431 1430 1431 395 +6.05(+0.42%)
Jul 29, 2019 1427 1427 1424 1425 388 +5.01(+0.35%)
Jul 28, 2019 1418 1421 1418 1420 343 +1.63(+0.11%)
Jul 26, 2019 1414 1424 1414 1418 7,060 +2.96(+0.21%)
Jul 25, 2019 1414 1416 1414 1415 435 -9.69(-0.68%)
Jul 24, 2019 1425 1426 1425 1425 384 +8.00(+0.56%)
Jul 23, 2019 1418 1418 1416 1417 424 -6.95(-0.49%)
Jul 22, 2019 1425 1425 1424 1424 426 -0.37(-0.03%)
Jul 21, 2019 1426 1427 1424 1424 374 -0.80(-0.06%)
Jul 19, 2019 1446 1451 1422 1425 7,495 -17.78(-1.23%)
Jul 18, 2019 1446 1451 1440 1443 480 +17.03(+1.19%)
Jul 17, 2019 1427 1428 1426 1426 405 +20.88(+1.49%)
Jul 16, 2019 1406 1407 1405 1405 415 -10.94(-0.77%)
Jul 15, 2019 1414 1418 1414 1416 471 +1.66(+0.12%)
Jul 14, 2019 1417 1429 1414 1414 361 -1.35(-0.10%)
Jul 12, 2019 1404 1417 1403 1416 6,985 +10.60(+0.75%)
Jul 11, 2019 1404 1406 1403 1405 394 -14.57(-1.03%)
Jul 10, 2019 1419 1422 1379 1419 421 +24.28(+1.74%)
Jul 09, 2019 1398 1398 1395 1395 383 +1.93(+0.14%)
Jul 08, 2019 1396 1396 1393 1393 426 -2.36(-0.17%)
Jul 07, 2019 1401 1401 1393 1396 378 -3.16(-0.23%)
Jul 05, 2019 1414 1424 1388 1399 6,710 -14.48(-1.02%)
Jul 04, 2019 1414 1424 1412 1413 2,504 -3.46(-0.24%)
Jul 03, 2019 1418 1423 1415 1417 421 -9.42(-0.66%)
Jul 02, 2019 1418 1436 1223 1426 457 +39.16(+2.82%)
Jul 01, 2019 1383 1388 1383 1387 394 -9.84(-0.70%)
Jun 30, 2019 1411 1455 1386 1397 238 -12.50(-0.89%)
Jun 28, 2019 1409 1423 1407 1409 6,958 +0.04(+0.00%)
Jun 27, 2019 1409 1410 1408 1409 419 +1.72(+0.12%)
Jun 26, 2019 1409 1409 1407 1408 427 -12.29(-0.87%)
Jun 25, 2019 1423 1424 1416 1420 477 -4.05(-0.28%)
Jun 24, 2019 1419 1426 1418 1424 646 +19.50(+1.39%)
Jun 23, 2019 1402 1410 1399 1404 698 +5.32(+0.38%)
Jun 21, 2019 1388 1411 1383 1399 10,899 +10.75(+0.77%)
Jun 20, 2019 1388 1389 1388 1388 536 +29.25(+2.15%)
Jun 19, 2019 1360 1360 1333 1359 529 +13.75(+1.02%)
Jun 18, 2019 1346 1347 1345 1345 538 +6.05(+0.45%)
Jun 17, 2019 1340 1340 1333 1339 550 -1.47(-0.11%)
Jun 16, 2019 1344 1344 1341 1341 485 -0.43(-0.03%)
Jun 14, 2019 1342 1358 1333 1341 10,113 -2.70(-0.20%)
Jun 13, 2019 1342 1344 1342 1344 544 +10.95(+0.82%)
Jun 12, 2019 1333 1334 1333 1333 416 +6.22(+0.47%)
Jun 11, 2019 1327 1329 1327 1327 440 -1.97(-0.15%)
Jun 10, 2019 1328 1329 1328 1329 451 -6.01(-0.45%)
Jun 09, 2019 1341 1341 1333 1335 488 -5.51(-0.41%)
Jun 07, 2019 1335 1348 1330 1340 9,574 +6.17(+0.46%)
Jun 06, 2019 1335 1336 1334 1334 485 +1.64(+0.12%)
Jun 05, 2019 1330 1334 1330 1332 573 +7.38(+0.56%)
Jun 04, 2019 1325 1326 1324 1325 515 -0.87(-0.07%)
Jun 03, 2019 1325 1326 1324 1326 520 +18.49(+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.