Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
VS 3X Gold
(NY:
UGLD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 30, 2013
21.02
21.50
20.90
21.04
213,633
-0.61(-2.82%)
Aug 29, 2013
21.76
21.93
21.46
21.65
319,360
-0.38(-1.72%)
Aug 28, 2013
22.25
22.40
22.02
22.03
312,374
-0.01(-0.05%)
Aug 27, 2013
22.17
22.44
21.93
22.04
336,282
+0.60(+2.80%)
Aug 26, 2013
21.03
21.46
20.89
21.44
187,763
+0.28(+1.32%)
Aug 23, 2013
20.13
21.35
20.09
21.16
594,448
+0.94(+4.65%)
Aug 22, 2013
20.15
20.52
19.98
20.22
515,024
+0.29(+1.46%)
Aug 21, 2013
19.74
20.50
19.65
19.93
542,111
-0.15(-0.75%)
Aug 20, 2013
19.89
20.42
19.87
20.08
201,594
+0.21(+1.06%)
Aug 19, 2013
20.04
20.08
19.69
19.87
332,942
-0.31(-1.54%)
Aug 16, 2013
20.13
20.18
19.63
20.18
373,637
+0.43(+2.18%)
Aug 15, 2013
18.17
20.05
18.13
19.75
656,257
+1.18(+6.35%)
Aug 14, 2013
18.00
18.59
17.96
18.57
232,500
+0.57(+3.17%)
Aug 13, 2013
18.35
18.42
17.89
18.00
201,382
-0.63(-3.38%)
Aug 12, 2013
18.83
18.86
18.51
18.63
154,959
+0.95(+5.37%)
Aug 09, 2013
17.52
17.79
17.46
17.68
192,257
+0.02(+0.11%)
Aug 08, 2013
16.82
17.68
16.82
17.66
126,746
+1.09(+6.58%)
Aug 07, 2013
16.53
16.73
16.45
16.57
85,862
+0.09(+0.55%)
Aug 06, 2013
16.63
16.72
16.35
16.48
155,116
-0.73(-4.24%)
Aug 05, 2013
17.54
17.59
17.01
17.21
58,196
-0.27(-1.54%)
Aug 02, 2013
17.64
17.85
17.48
17.48
68,700
-0.10(-0.57%)
Aug 01, 2013
18.12
18.13
17.49
17.58
98,654
-0.58(-3.19%)
Jul 31, 2013
18.10
18.54
17.45
18.16
180,128
-0.12(-0.66%)
Jul 30, 2013
18.22
18.32
17.87
18.28
45,431
-0.17(-0.92%)
Jul 29, 2013
18.46
18.57
18.36
18.45
71,357
-0.11(-0.59%)
Jul 26, 2013
18.30
18.61
17.71
18.56
125,968
+0.02(+0.11%)
Jul 25, 2013
18.16
18.59
18.12
18.54
131,759
+0.47(+2.60%)
Jul 24, 2013
18.76
18.84
17.79
18.07
216,977
-0.95(-4.99%)
Jul 23, 2013
18.53
19.12
18.40
19.02
140,957
+0.37(+1.98%)
Jul 22, 2013
18.15
18.87
18.10
18.65
278,745
+1.55(+9.06%)
Jul 19, 2013
17.00
17.19
16.94
17.10
77,341
+0.48(+2.89%)
Jul 18, 2013
16.66
16.82
16.60
16.62
52,692
+0.21(+1.26%)
Jul 17, 2013
17.12
17.32
16.11
16.41
663,054
-0.63(-3.67%)
Jul 16, 2013
16.94
17.14
16.80
17.04
228,705
+0.30(+1.79%)
Jul 15, 2013
16.71
16.81
16.60
16.74
60,187
+0.07(+0.42%)
Jul 12, 2013
16.45
16.78
16.36
16.67
123,422
-0.12(-0.71%)
Jul 11, 2013
16.78
16.81
16.51
16.79
235,849
+1.29(+8.32%)
Jul 10, 2013
15.61
16.01
15.29
15.50
328,077
+0.20(+1.31%)
Jul 09, 2013
15.47
15.54
15.15
15.30
129,736
+0.37(+2.48%)
Jul 08, 2013
14.74
15.01
14.74
14.93
387,138
+0.46(+3.18%)
Jul 05, 2013
14.50
14.50
13.96
14.47
313,880
-1.05(-6.77%)
Jul 03, 2013
15.50
15.88
15.46
15.52
177,675
+0.25(+1.64%)
Jul 02, 2013
15.78
15.82
15.17
15.27
192,572
-0.42(-2.68%)
Jul 01, 2013
15.28
15.96
15.05
15.69
338,384
+0.69(+4.60%)
Jun 28, 2013
13.50
15.00
13.35
15.00
1,134,933
+0.31(+2.11%)
Jun 26, 2013
15.29
15.29
14.64
14.69
336,232
-2.00(-12.00%)
Jun 25, 2013
16.84
16.91
16.51
16.69
55,697
-0.26(-1.52%)
Jun 24, 2013
17.06
17.20
16.66
16.95
102,275
-0.43(-2.47%)
Jun 21, 2013
17.41
17.63
17.16
17.38
159,860
+0.57(+3.39%)
Jun 20, 2013
17.53
18.05
16.71
16.81
549,757
-3.25(-16.20%)
Jun 19, 2013
21.04
21.20
20.01
20.06
90,874
-0.76(-3.65%)
Jun 18, 2013
21.06
21.21
20.55
20.82
94,861
-0.77(-3.57%)
Jun 17, 2013
21.72
21.73
21.51
21.59
42,560
-0.32(-1.46%)
Jun 14, 2013
21.65
21.97
21.65
21.91
45,417
+0.31(+1.44%)
Jun 13, 2013
21.36
21.82
21.18
21.60
79,115
-0.22(-1.01%)
Jun 12, 2013
21.24
22.06
21.18
21.82
107,916
+0.46(+2.15%)
Jun 11, 2013
20.93
21.46
20.88
21.36
69,177
-0.35(-1.61%)
Jun 10, 2013
21.37
21.86
21.29
21.71
56,492
+0.28(+1.31%)
Jun 07, 2013
21.83
22.04
21.35
21.43
190,928
-1.61(-6.99%)
Jun 06, 2013
22.50
23.62
22.33
23.04
103,580
+0.51(+2.26%)
Jun 05, 2013
22.54
22.91
22.34
22.53
66,035
+0.15(+0.67%)
Jun 04, 2013
22.37
22.50
21.91
22.38
102,347
-0.64(-2.78%)
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
.