Sprott Gold Miners ETF (NY: SGDM )

31.47 -0.73 (-2.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.28 29.28 29.28 31,918 -0.45(-1.50%)
Dec 30, 2020 29.20 29.76 29.20 29.73 31,918 +0.72(+2.50%)
Dec 29, 2020 29.43 29.53 29.01 29.01 44,943 -0.12(-0.43%)
Dec 28, 2020 29.83 30.00 29.13 29.13 68,291 -0.30(-1.01%)
Dec 24, 2020 29.24 29.64 29.13 29.43 19,196 +0.16(+0.56%)
Dec 23, 2020 29.04 29.40 29.04 29.26 17,712 +0.51(+1.77%)
Dec 22, 2020 29.65 29.68 28.59 28.76 32,011 -0.83(-2.82%)
Dec 21, 2020 29.65 30.04 29.36 29.59 60,715 -0.02(-0.06%)
Dec 18, 2020 30.42 30.42 29.61 29.61 64,056 -0.70(-2.30%)
Dec 17, 2020 30.01 30.61 29.93 30.31 39,701 +0.96(+3.26%)
Dec 16, 2020 29.01 29.35 28.68 29.35 29,855 +0.50(+1.74%)
Dec 15, 2020 28.71 29.02 28.51 28.85 48,739 +0.89(+3.18%)
Dec 14, 2020 28.69 28.99 27.96 27.96 30,088 -0.74(-2.59%)
Dec 11, 2020 28.99 29.19 28.64 28.70 41,754 -0.25(-0.87%)
Dec 10, 2020 29.17 29.62 28.88 28.95 22,986 -0.16(-0.56%)
Dec 09, 2020 29.64 29.68 28.79 29.12 51,158 -0.72(-2.40%)
Dec 08, 2020 30.01 30.07 29.73 29.83 42,427 -0.13(-0.45%)
Dec 07, 2020 29.04 30.31 29.04 29.97 33,605 +1.07(+3.70%)
Dec 04, 2020 29.15 29.28 28.83 28.90 26,999 -0.19(-0.66%)
Dec 03, 2020 29.55 29.56 28.90 29.09 40,305 -0.27(-0.91%)
Dec 02, 2020 29.30 29.44 29.01 29.36 46,149 +0.07(+0.25%)
Dec 01, 2020 29.21 29.34 28.61 29.28 28,968 +0.84(+2.97%)
Nov 30, 2020 27.84 28.44 27.58 28.44 45,910 +0.44(+1.57%)
Nov 27, 2020 27.79 28.05 27.43 28.00 37,987 +0.17(+0.62%)
Nov 25, 2020 27.62 28.08 27.59 27.83 37,778 +0.53(+1.93%)
Nov 24, 2020 27.37 28.04 27.28 27.30 68,220 -0.72(-2.56%)
Nov 23, 2020 28.83 28.95 28.01 28.02 61,674 -1.12(-3.84%)
Nov 20, 2020 29.27 29.65 28.99 29.14 65,614 +0.22(+0.76%)
Nov 19, 2020 28.82 29.11 28.74 28.92 51,746 -0.25(-0.85%)
Nov 18, 2020 30.20 30.21 29.16 29.16 73,443 -1.13(-3.72%)
Nov 17, 2020 30.59 30.75 30.15 30.29 42,233 -0.48(-1.55%)
Nov 16, 2020 30.93 31.12 30.54 30.77 98,810 -0.23(-0.74%)
Nov 13, 2020 31.41 31.41 30.87 31.00 42,173 +0.17(+0.56%)
Nov 12, 2020 30.65 31.26 30.65 30.83 27,631 +0.54(+1.77%)
Nov 11, 2020 30.58 30.58 30.07 30.29 57,140 -0.34(-1.12%)
Nov 10, 2020 32.03 32.03 30.64 30.64 36,629 -1.00(-3.17%)
Nov 09, 2020 32.37 32.37 31.03 31.64 85,918 -2.16(-6.39%)
Nov 06, 2020 34.16 34.28 33.52 33.80 31,603 +0.02(+0.06%)
Nov 05, 2020 32.58 34.01 32.58 33.78 87,816 +2.35(+7.47%)
Nov 04, 2020 31.80 32.32 31.34 31.43 16,878 -0.69(-2.16%)
Nov 03, 2020 31.90 32.26 31.74 32.13 21,889 +0.64(+2.03%)
Nov 02, 2020 31.02 31.49 30.59 31.49 28,188 +0.87(+2.83%)
Oct 30, 2020 30.39 30.67 29.80 30.62 28,673 +0.57(+1.88%)
Oct 29, 2020 29.34 30.25 29.34 30.05 48,768 +0.48(+1.63%)
Oct 28, 2020 30.81 30.97 29.51 29.57 72,801 -2.18(-6.87%)
Oct 27, 2020 31.25 31.77 31.15 31.75 20,323 +0.54(+1.74%)
Oct 26, 2020 31.39 31.96 31.20 31.21 38,535 -0.36(-1.15%)
Oct 23, 2020 32.03 32.03 31.43 31.57 31,917 -0.26(-0.81%)
Oct 22, 2020 32.06 32.06 31.53 31.83 25,480 -0.55(-1.71%)
Oct 21, 2020 32.20 32.87 31.98 32.38 34,961 +0.40(+1.25%)
Oct 20, 2020 31.92 32.07 31.68 31.98 25,221 +0.09(+0.27%)
Oct 19, 2020 32.85 32.90 31.90 31.90 21,113 -0.62(-1.91%)
Oct 16, 2020 33.11 33.11 32.49 32.52 28,150 -0.50(-1.51%)
Oct 15, 2020 32.85 33.22 32.32 33.02 22,441 -0.36(-1.09%)
Oct 14, 2020 33.24 33.65 33.12 33.38 35,696 +0.47(+1.42%)
Oct 13, 2020 32.90 32.98 32.23 32.91 40,705 -0.35(-1.06%)
Oct 12, 2020 33.20 33.45 32.83 33.26 66,963 +0.09(+0.26%)
Oct 09, 2020 32.27 33.18 32.27 33.18 40,289 +1.55(+4.89%)
Oct 08, 2020 31.40 31.71 31.27 31.63 19,459 +0.60(+1.92%)
Oct 07, 2020 31.22 31.39 30.95 31.03 25,006 +0.01(+0.02%)
Oct 06, 2020 32.53 32.60 30.99 31.02 40,306 -1.33(-4.11%)
Oct 05, 2020 32.09 32.71 31.87 32.36 49,757 +0.55(+1.74%)
Oct 02, 2020 32.03 32.29 31.80 31.80 32,859 -0.54(-1.68%)
Oct 01, 2020 32.39 32.61 32.01 32.35 23,274 +0.32(+1.01%)
Sep 30, 2020 32.01 32.29 31.56 32.02 18,463 -0.13(-0.40%)
Sep 29, 2020 31.85 32.31 31.82 32.15 22,508 +0.57(+1.80%)
Sep 28, 2020 31.99 32.15 31.26 31.58 26,668 +0.14(+0.46%)
Sep 25, 2020 31.28 31.66 31.10 31.44 36,103 -0.24(-0.75%)
Sep 24, 2020 30.34 31.76 30.34 31.68 41,009 +1.06(+3.46%)
Sep 23, 2020 32.16 32.25 30.52 30.62 72,000 -2.04(-6.26%)
Sep 22, 2020 32.69 33.10 32.28 32.66 62,024 +0.14(+0.44%)
Sep 21, 2020 32.96 33.45 32.16 32.52 68,476 -1.34(-3.95%)
Sep 18, 2020 34.63 34.79 33.86 33.86 28,464 -0.71(-2.04%)
Sep 17, 2020 34.84 34.84 33.99 34.56 24,155 -0.39(-1.12%)
Sep 16, 2020 35.58 35.60 34.95 34.95 28,263 -0.24(-0.68%)
Sep 15, 2020 35.50 35.72 35.02 35.19 30,826 +0.08(+0.23%)
Sep 14, 2020 34.16 35.15 34.16 35.11 45,890 +1.38(+4.09%)
Sep 11, 2020 34.42 34.78 33.73 33.73 30,138 -0.47(-1.37%)
Sep 10, 2020 35.16 35.17 34.06 34.20 50,155 -0.55(-1.59%)
Sep 09, 2020 33.64 34.85 33.64 34.75 26,107 +1.58(+4.75%)
Sep 08, 2020 32.73 33.86 32.12 33.18 53,336 -0.23(-0.69%)
Sep 04, 2020 33.78 33.78 32.34 33.41 60,800 -0.55(-1.63%)
Sep 03, 2020 33.91 34.04 32.97 33.96 35,311 -0.18(-0.53%)
Sep 02, 2020 33.89 34.17 33.03 34.14 22,884 +0.02(+0.05%)
Sep 01, 2020 35.35 35.35 33.79 34.12 58,522 -0.60(-1.73%)
Aug 31, 2020 34.68 35.19 34.46 34.73 31,567 +0.38(+1.11%)
Aug 28, 2020 33.99 34.54 33.94 34.34 27,104 +0.97(+2.92%)
Aug 27, 2020 34.40 34.54 32.98 33.37 48,112 -0.64(-1.88%)
Aug 26, 2020 32.91 34.06 32.91 34.01 51,277 +0.94(+2.83%)
Aug 25, 2020 33.30 33.30 32.39 33.07 41,163 -0.17(-0.52%)
Aug 24, 2020 34.09 34.09 33.19 33.24 75,328 -0.29(-0.86%)
Aug 21, 2020 33.85 33.92 33.31 33.53 53,370 -0.79(-2.31%)
Aug 20, 2020 33.76 34.44 33.54 34.32 31,269 +0.56(+1.67%)
Aug 19, 2020 34.72 34.72 33.51 33.76 114,420 -1.21(-3.47%)
Aug 18, 2020 36.65 36.65 34.51 34.97 55,161 -0.19(-0.54%)
Aug 17, 2020 34.54 35.17 34.37 35.17 81,469 +2.14(+6.48%)
Aug 14, 2020 33.03 33.40 32.59 33.02 84,870 -0.19(-0.58%)
Aug 13, 2020 32.62 33.54 32.50 33.22 76,263 +1.15(+3.58%)
Aug 12, 2020 32.87 33.09 32.07 32.07 180,728 +0.05(+0.15%)
Aug 11, 2020 32.88 33.38 31.90 32.02 285,054 -2.60(-7.51%)
Aug 10, 2020 35.46 36.23 34.61 34.62 60,696 -0.47(-1.33%)
Aug 07, 2020 35.64 35.75 34.80 35.09 50,754 -1.18(-3.27%)
Aug 06, 2020 37.48 37.67 35.85 36.27 87,795 -0.62(-1.68%)
Aug 05, 2020 37.32 37.75 36.44 36.89 104,512 +0.28(+0.76%)
Aug 04, 2020 35.14 36.63 34.77 36.62 66,729 +1.60(+4.56%)
Aug 03, 2020 35.38 35.61 34.54 35.02 92,355 -0.38(-1.08%)
Jul 31, 2020 34.96 35.48 34.62 35.40 68,230 +1.13(+3.29%)
Jul 30, 2020 34.68 35.00 33.45 34.28 90,318 -1.09(-3.08%)
Jul 29, 2020 36.00 36.13 34.81 35.37 116,000 -0.52(-1.44%)
Jul 28, 2020 35.67 36.18 35.19 35.88 124,403 +0.02(+0.05%)
Jul 27, 2020 35.94 36.50 35.60 35.86 121,467 +1.43(+4.16%)
Jul 24, 2020 34.00 34.52 33.84 34.43 106,741 +0.82(+2.44%)
Jul 23, 2020 34.30 34.67 33.03 33.61 229,387 -0.65(-1.89%)
Jul 22, 2020 34.29 34.50 33.94 34.26 62,767 +0.47(+1.39%)
Jul 21, 2020 33.98 34.29 33.49 33.79 76,102 +0.53(+1.58%)
Jul 20, 2020 32.64 33.40 32.49 33.26 97,479 +1.00(+3.11%)
Jul 17, 2020 31.81 32.30 31.62 32.26 50,963 +0.96(+3.05%)
Jul 16, 2020 31.67 31.95 31.12 31.30 43,571 -0.54(-1.71%)
Jul 15, 2020 31.61 31.93 31.01 31.85 43,010 +0.09(+0.27%)
Jul 14, 2020 30.44 31.76 30.31 31.76 34,842 +1.26(+4.14%)
Jul 13, 2020 32.24 32.41 30.48 30.50 78,854 -1.19(-3.74%)
Jul 10, 2020 32.20 32.20 31.46 31.69 43,324 -0.22(-0.69%)
Jul 09, 2020 32.44 32.49 31.20 31.91 70,061 -0.25(-0.77%)
Jul 08, 2020 31.57 32.19 31.51 32.16 114,019 +1.03(+3.32%)
Jul 07, 2020 30.11 31.29 30.11 31.12 71,891 +0.89(+2.95%)
Jul 06, 2020 30.39 30.52 29.93 30.23 45,426 +0.53(+1.79%)
Jul 02, 2020 29.92 30.39 29.70 29.70 43,638 -0.36(-1.19%)
Jul 01, 2020 30.21 30.21 29.17 30.06 99,743 -0.14(-0.46%)
Jun 30, 2020 29.13 30.25 28.87 30.20 78,492 +1.06(+3.64%)
Jun 29, 2020 28.93 29.14 28.75 29.14 37,837 +0.30(+1.04%)
Jun 26, 2020 28.34 28.95 27.89 28.83 28,255 +0.28(+0.99%)
Jun 25, 2020 28.45 28.57 27.97 28.55 280,763 +0.15(+0.54%)
Jun 24, 2020 28.73 29.09 28.08 28.40 71,979 -0.51(-1.75%)
Jun 23, 2020 29.06 29.27 28.73 28.91 84,515 +0.36(+1.27%)
Jun 22, 2020 28.13 28.91 27.68 28.54 66,172 +1.07(+3.90%)
Jun 19, 2020 26.88 27.71 26.75 27.47 29,406 +1.04(+3.94%)
Jun 18, 2020 26.73 26.92 26.37 26.43 14,528 -0.40(-1.50%)
Jun 17, 2020 27.07 27.24 26.66 26.83 91,201 +0.06(+0.21%)
Jun 16, 2020 27.46 27.52 26.70 26.78 77,068 -0.64(-2.32%)
Jun 15, 2020 26.02 27.48 25.65 27.41 67,107 +0.66(+2.48%)
Jun 12, 2020 27.57 27.83 26.65 26.75 90,416 -0.44(-1.62%)
Jun 11, 2020 28.56 28.81 26.78 27.19 139,333 -1.25(-4.40%)
Jun 10, 2020 27.71 28.44 26.86 28.44 80,334 +1.15(+4.20%)
Jun 09, 2020 27.23 27.67 27.08 27.29 63,252 +0.38(+1.42%)
Jun 08, 2020 26.76 26.94 26.33 26.91 47,108 +0.32(+1.22%)
Jun 05, 2020 26.17 26.64 25.70 26.58 138,450 -0.51(-1.87%)
Jun 04, 2020 27.38 27.53 26.96 27.09 43,841 +0.29(+1.07%)
Jun 03, 2020 27.51 27.52 26.63 26.80 77,253 -1.16(-4.14%)
Jun 02, 2020 29.15 29.28 27.83 27.96 67,028 -1.05(-3.62%)
Jun 01, 2020 28.54 29.08 28.33 29.01 52,526 +0.68(+2.39%)
May 29, 2020 28.53 28.79 28.33 28.33 36,103 +0.56(+2.03%)
May 28, 2020 28.52 28.85 27.72 27.77 58,114 -0.21(-0.75%)
May 27, 2020 27.71 28.03 26.93 27.98 221,093 -0.10(-0.34%)
May 26, 2020 29.52 29.52 28.00 28.07 109,189 -1.56(-5.26%)
May 22, 2020 29.87 30.30 29.53 29.63 61,219 +0.00(+0.00%)
May 21, 2020 30.14 30.14 28.88 29.63 166,089 -0.81(-2.67%)
May 20, 2020 31.04 31.06 30.30 30.44 81,990 -0.32(-1.06%)
May 19, 2020 30.16 31.06 30.16 30.77 75,912 +0.97(+3.24%)
May 18, 2020 31.00 31.05 29.67 29.80 139,448 -0.73(-2.38%)
May 15, 2020 29.82 30.55 29.66 30.53 99,834 +1.31(+4.48%)
May 14, 2020 28.27 29.36 28.18 29.22 55,574 +0.91(+3.21%)
May 13, 2020 28.49 28.85 27.80 28.31 70,686 +0.02(+0.07%)
May 12, 2020 28.63 29.20 28.18 28.29 64,686 -0.01(-0.03%)
May 11, 2020 29.25 29.36 28.02 28.30 67,188 -0.94(-3.20%)
May 08, 2020 29.51 29.79 29.05 29.24 78,067 -0.14(-0.49%)
May 07, 2020 28.67 29.78 28.46 29.38 87,170 +0.96(+3.36%)
May 06, 2020 28.98 29.00 28.34 28.43 53,643 -0.80(-2.75%)
May 05, 2020 28.71 29.34 28.09 29.23 66,634 +0.51(+1.76%)
May 04, 2020 28.63 29.04 28.44 28.72 81,987 +0.65(+2.31%)
May 01, 2020 26.76 28.36 26.37 28.07 63,731 +0.74(+2.69%)
Apr 30, 2020 28.38 28.52 27.28 27.34 175,890 -1.20(-4.22%)
Apr 29, 2020 28.27 28.61 27.58 28.54 54,323 +0.35(+1.25%)
Apr 28, 2020 28.14 28.40 27.65 28.19 62,203 -0.01(-0.03%)
Apr 27, 2020 28.37 28.62 27.53 28.20 79,899 -0.10(-0.34%)
Apr 24, 2020 28.29 28.47 27.46 28.29 67,498 +0.50(+1.79%)
Apr 23, 2020 27.42 28.82 27.38 27.80 160,861 +0.93(+3.45%)
Apr 22, 2020 25.95 26.99 25.81 26.87 87,559 +1.68(+6.68%)
Apr 21, 2020 24.63 25.51 24.57 25.19 63,222 -0.24(-0.94%)
Apr 20, 2020 24.46 25.66 24.46 25.43 69,906 +0.83(+3.38%)
Apr 17, 2020 24.47 24.80 24.45 24.60 64,149 -0.87(-3.41%)
Apr 16, 2020 24.92 25.48 24.84 25.47 167,540 +0.78(+3.17%)
Apr 15, 2020 24.36 25.15 24.02 24.68 66,276 -0.47(-1.86%)
Apr 14, 2020 25.49 26.47 24.66 25.15 135,610 +0.02(+0.07%)
Apr 13, 2020 23.45 25.23 22.68 25.13 180,958 +1.85(+7.96%)
Apr 09, 2020 21.88 23.39 21.88 23.28 49,184 +2.01(+9.43%)
Apr 08, 2020 21.32 21.52 20.97 21.27 48,483 +0.16(+0.77%)
Apr 07, 2020 21.71 21.73 21.01 21.11 58,097 -0.49(-2.26%)
Apr 06, 2020 21.39 21.74 20.79 21.60 86,988 +1.06(+5.17%)
Apr 03, 2020 20.66 21.14 20.36 20.54 20,929 -0.09(-0.42%)
Apr 02, 2020 20.07 20.98 20.07 20.62 35,071 +0.99(+5.06%)
Apr 01, 2020 18.63 19.86 18.63 19.63 26,646 +0.65(+3.42%)
Mar 31, 2020 18.89 19.85 18.89 18.98 24,997 -0.30(-1.54%)
Mar 30, 2020 20.03 20.43 18.90 19.27 33,243 -0.54(-2.75%)
Mar 27, 2020 20.45 20.92 19.67 19.82 28,359 -1.17(-5.56%)
Mar 26, 2020 21.45 22.11 20.35 20.98 70,641 -0.07(-0.32%)
Mar 25, 2020 20.54 21.48 19.80 21.05 98,113 +0.68(+3.33%)
Mar 24, 2020 19.87 20.57 19.19 20.37 74,320 +2.31(+12.80%)
Mar 23, 2020 17.06 18.66 17.06 18.06 67,267 +1.09(+6.42%)
Mar 20, 2020 19.07 19.21 16.82 16.97 49,708 -1.60(-8.59%)
Mar 19, 2020 16.73 19.80 16.72 18.57 74,701 +1.36(+7.88%)
Mar 18, 2020 20.07 20.72 17.21 17.21 48,653 -3.06(-15.09%)
Mar 17, 2020 16.77 20.79 16.73 20.27 119,977 +3.47(+20.65%)
Mar 16, 2020 15.01 18.45 13.18 16.80 141,389 +0.12(+0.75%)
Mar 13, 2020 18.82 18.82 16.27 16.67 177,484 -1.45(-7.99%)
Mar 12, 2020 18.58 20.07 14.75 18.12 217,416 -2.52(-12.20%)
Mar 11, 2020 21.81 22.23 20.31 20.64 93,065 -1.53(-6.90%)
Mar 10, 2020 22.48 22.66 21.47 22.17 61,154 -0.11(-0.51%)
Mar 09, 2020 23.08 23.75 22.17 22.28 99,758 -1.78(-7.39%)
Mar 06, 2020 24.37 24.47 23.20 24.06 71,475 -0.21(-0.87%)
Mar 05, 2020 23.96 24.43 23.69 24.27 36,740 +0.57(+2.42%)
Mar 04, 2020 23.77 23.80 23.16 23.70 40,128 +0.43(+1.83%)
Mar 03, 2020 22.85 24.13 22.60 23.27 61,514 +0.80(+3.55%)
Mar 02, 2020 22.46 22.68 22.05 22.48 63,124 +0.82(+3.80%)
Feb 28, 2020 21.99 22.22 19.58 21.65 329,015 -1.61(-6.90%)
Feb 27, 2020 25.26 26.40 23.26 23.26 236,859 -1.76(-7.03%)
Feb 26, 2020 24.97 25.31 24.66 25.02 45,225 -0.06(-0.23%)
Feb 25, 2020 25.41 26.00 25.07 25.07 53,897 -0.65(-2.53%)
Feb 24, 2020 26.33 26.51 25.48 25.72 126,126 +0.41(+1.62%)
Feb 21, 2020 24.83 25.38 24.79 25.31 67,184 +0.93(+3.80%)
Feb 20, 2020 24.37 24.70 24.25 24.39 40,711 +0.02(+0.08%)
Feb 19, 2020 24.19 24.41 24.13 24.37 47,016 +0.28(+1.15%)
Feb 18, 2020 23.47 24.13 23.26 24.09 26,181 +0.83(+3.57%)
Feb 14, 2020 23.15 23.39 23.09 23.26 13,813 +0.04(+0.16%)
Feb 13, 2020 23.23 23.34 23.13 23.22 17,854 +0.14(+0.62%)
Feb 12, 2020 23.31 23.32 23.05 23.08 23,776 -0.28(-1.19%)
Feb 11, 2020 23.14 23.40 23.10 23.35 11,940 +0.16(+0.70%)
Feb 10, 2020 22.95 23.34 22.94 23.19 135,822 +0.24(+1.04%)
Feb 07, 2020 23.37 23.53 22.95 22.95 14,964 -0.34(-1.48%)
Feb 06, 2020 23.16 23.43 23.08 23.30 31,003 +0.28(+1.20%)
Feb 05, 2020 22.88 23.14 22.88 23.02 19,834 +0.14(+0.63%)
Feb 04, 2020 23.22 23.22 22.63 22.88 36,093 -0.65(-2.76%)
Feb 03, 2020 23.68 23.76 23.41 23.53 23,579 -0.31(-1.28%)
Jan 31, 2020 23.67 24.08 23.67 23.83 39,138 +0.16(+0.70%)
Jan 30, 2020 23.66 23.86 23.55 23.67 14,933 +0.13(+0.56%)
Jan 29, 2020 23.11 23.60 23.03 23.54 33,864 +0.37(+1.61%)
Jan 28, 2020 23.47 23.63 23.09 23.16 27,317 -0.49(-2.06%)
Jan 27, 2020 24.04 24.04 23.57 23.65 41,003 -0.03(-0.12%)
Jan 24, 2020 23.34 23.81 23.34 23.68 34,534 +0.29(+1.23%)
Jan 23, 2020 23.25 23.60 23.25 23.39 16,066 +0.07(+0.29%)
Jan 22, 2020 23.43 23.43 23.18 23.33 17,845 -0.09(-0.37%)
Jan 21, 2020 22.94 23.44 22.93 23.41 31,204 +0.33(+1.45%)
Jan 17, 2020 23.29 23.39 23.02 23.08 28,569 -0.12(-0.54%)
Jan 16, 2020 23.28 23.31 23.12 23.20 16,454 -0.13(-0.57%)
Jan 15, 2020 23.07 23.38 22.91 23.34 20,923 +0.43(+1.88%)
Jan 14, 2020 22.55 22.91 22.49 22.91 13,614 +0.29(+1.27%)
Jan 13, 2020 23.10 23.10 22.62 22.62 50,909 -0.63(-2.71%)
Jan 10, 2020 22.91 23.29 22.91 23.25 108,416 +0.53(+2.31%)
Jan 09, 2020 22.84 23.01 22.69 22.72 100,000 -0.29(-1.25%)
Jan 08, 2020 24.01 24.01 22.87 23.01 101,068 -0.97(-4.06%)
Jan 07, 2020 23.72 24.08 23.65 23.98 15,792 +0.27(+1.13%)
Jan 06, 2020 24.15 24.24 23.64 23.72 26,246 +0.09(+0.36%)
Jan 03, 2020 24.29 24.30 23.57 23.63 60,068 -0.24(-1.00%)
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.