117.09Down-0.69-0.59%Today's Close  |  117.00 unch -0.08% After hours
Find prices for:
SPDR GOLD TRUST SPDR GOLD SHARES Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 117.3 117.3 117.3 117.3 NA
09/18/2014 117.37 117.37 117.37 117.37 NA
09/17/2014 118.86 118.86 118.86 118.86 NA
09/16/2014 118.5 118.5 118.5 118.5 NA
09/15/2014 118.7 118.7 118.7 118.7 NA
09/12/2014 118.44 118.44 118.44 118.44 NA
09/11/2014 119.38 119.38 119.38 119.38 NA
09/10/2014 120.32 120.32 120.32 120.32 NA
09/09/2014 120.78 120.78 120.78 120.78 NA
09/08/2014 121.09 121.09 121.09 121.09 NA
09/05/2014 121.77 121.77 121.77 121.77 NA
09/04/2014 122.3 122.3 122.3 122.3 NA
09/03/2014 121.72 121.72 121.72 121.72 NA
09/02/2014 121.87 121.87 121.87 121.87 NA
08/29/2014 123.68 123.68 123.68 123.68 NA
08/28/2014 124.28 124.28 124.28 124.28 NA
08/27/2014 123.39 123.39 123.39 123.39 NA
08/26/2014 123.71 123.71 123.71 123.71 NA
08/25/2014 122.86 122.86 122.86 122.86 NA
08/22/2014 122.87 122.87 122.87 122.87 NA
08/21/2014 122.68 122.68 122.68 122.68 NA
08/20/2014 124.58 124.58 124.58 124.58 NA
08/19/2014 124.73 124.73 124.73 124.73 NA
08/18/2014 124.75 124.75 124.75 124.75 NA
08/15/2014 124.68 124.68 124.68 124.68 NA
08/14/2014 126.37 126.37 126.37 126.37 NA
08/13/2014 126.22 126.22 126.22 126.22 NA
08/12/2014 126.59 126.59 126.59 126.59 NA
08/11/2014 125.77 125.77 125.77 125.77 NA
08/08/2014 126.02 126.02 126.02 126.02 NA
08/07/2014 125.58 125.58 125.58 125.58 NA
08/06/2014 125.71 125.71 125.71 125.71 NA
08/05/2014 123.61 123.61 123.61 123.61 NA
08/04/2014 124.17 124.17 124.17 124.17 NA
08/01/2014 124.24 124.24 124.24 124.24 NA
07/31/2014 123.67 123.67 123.67 123.67 NA
07/30/2014 124.56 124.56 124.56 124.56 NA
07/29/2014 125.02 125.02 125.02 125.02 NA
07/28/2014 125.52 125.52 125.52 125.52 NA
07/25/2014 124.59 124.59 124.59 124.59 NA
07/24/2014 124.4 124.4 124.4 124.4 NA
07/23/2014 125.87 125.87 125.87 125.87 NA
07/22/2014 126.09 126.09 126.09 126.09 NA
07/21/2014 126.21 126.21 126.21 126.21 NA
07/18/2014 125.8 125.8 125.8 125.8 NA
07/17/2014 125.35 125.35 125.35 125.35 NA
07/16/2014 125.2 125.2 125.2 125.2 NA
07/15/2014 126.07 126.07 126.07 126.07 NA
07/14/2014 125.69 125.69 125.69 125.69 NA
07/11/2014 128.48 128.48 128.48 128.48 NA
07/10/2014 128.99 128.99 128.99 128.99 NA
07/09/2014 127.31 127.31 127.31 127.31 NA
07/08/2014 127.33 127.33 127.33 127.33 NA
07/07/2014 126.37 126.37 126.37 126.37 NA
07/03/2014 126.81 126.81 126.81 126.81 NA
07/02/2014 127.68 127.68 127.68 127.68 NA
07/01/2014 127.78 127.78 127.78 127.78 NA
06/30/2014 126.57 126.57 126.57 126.57 NA
06/27/2014 126.82 126.82 126.82 126.82 NA
06/26/2014 126.27 126.27 126.27 126.27 NA
06/25/2014 126.75 126.75 126.75 126.75 NA
06/24/2014 126.92 126.92 126.92 126.92 NA
06/23/2014 126.44 126.44 126.44 126.44 NA
06/20/2014 126.35 126.35 126.35 126.35 NA
06/19/2014 124.47 124.47 124.47 124.47 NA
06/18/2014 122.23 122.23 122.23 122.23 NA
06/17/2014 122.02 122.02 122.02 122.02 NA
06/16/2014 122.86 122.86 122.86 122.86 NA
06/13/2014 122.55 122.55 122.55 122.55 NA
06/12/2014 121.86 121.86 121.86 121.86 NA
06/11/2014 121.5 121.5 121.5 121.5 NA
06/10/2014 121.26 121.26 121.26 121.26 NA
06/09/2014 120.68 120.68 120.68 120.68 NA
06/06/2014 120.11 120.11 120.11 120.11 NA
06/05/2014 120.59 120.59 120.59 120.59 NA
06/04/2014 119.89 119.89 119.89 119.89 NA
06/03/2014 119.65 119.65 119.65 119.65 NA
06/02/2014 120.09 120.09 120.09 120.09 NA
05/30/2014 120.4 120.4 120.4 120.4 NA
05/29/2014 120.84 120.84 120.84 120.84 NA
05/28/2014 121.66 121.66 121.66 121.66 NA
05/27/2014 122.82 122.82 122.82 122.82 NA
05/23/2014 124.36 124.36 124.36 124.36 NA
05/22/2014 125.04 125.04 125.04 125.04 NA
05/21/2014 123.96 123.96 123.96 123.96 NA
05/20/2014 124.75 124.75 124.75 124.75 NA
05/19/2014 125.38 125.38 125.38 125.38 NA
05/16/2014 124.37 124.37 124.37 124.37 NA
05/15/2014 125.1 125.1 125.1 125.1 NA
05/14/2014 125.7 125.7 125.7 125.7 NA
05/13/2014 124.86 124.86 124.86 124.86 NA
05/12/2014 125.08 125.08 125.08 125.08 NA
05/09/2014 124.36 124.36 124.36 124.36 NA
05/08/2014 123.95 123.95 123.95 123.95 NA
05/07/2014 124.82 124.82 124.82 124.82 NA
05/06/2014 125.81 125.81 125.81 125.81 NA
05/05/2014 123.4 123.4 123.4 123.4 NA
05/02/2014 123.4 123.4 123.4 123.4 NA
05/01/2014 123.14 123.14 123.14 123.14 NA
04/30/2014 124.11 124.11 124.11 124.11 NA
04/29/2014 125 125 125 125 NA
04/28/2014 125.12 125.12 125.12 125.12 NA
04/25/2014 125.34 125.34 125.34 125.34 NA
04/24/2014 124.4 124.4 124.4 124.4 NA
04/23/2014 123.8 123.8 123.8 123.8 NA
04/22/2014 123.95 123.95 123.95 123.95 NA
04/21/2014 125.13 125.13 125.13 125.13 NA
04/17/2014 125.13 125.13 125.13 125.13 NA
04/16/2014 125.38 125.38 125.38 125.38 NA
04/15/2014 125.04 125.04 125.04 125.04 NA
04/14/2014 127.72 127.72 127.72 127.72 NA
04/11/2014 126.97 126.97 126.97 126.97 NA
04/10/2014 127.22 127.22 127.22 127.22 NA
04/09/2014 125.41 125.41 125.41 125.41 NA
04/08/2014 126.16 126.16 126.16 126.16 NA
04/07/2014 125.15 125.15 125.15 125.15 NA
04/04/2014 124.98 124.98 124.98 124.98 NA
04/03/2014 123.71 123.71 123.71 123.71 NA
04/02/2014 124.48 124.48 124.48 124.48 NA
04/01/2014 123.69 123.69 123.69 123.69 NA
03/31/2014 124.46 124.46 124.46 124.46 NA
03/28/2014 124.75 124.75 124.75 124.75 NA
03/27/2014 124.87 124.87 124.87 124.87 NA
03/26/2014 125.65 125.65 125.65 125.65 NA
03/25/2014 126.56 126.56 126.56 126.56 NA
03/24/2014 126.3 126.3 126.3 126.3 NA
03/21/2014 128.74 128.74 128.74 128.74 NA
03/20/2014 127.87 127.87 127.87 127.87 NA
03/19/2014 128.93 128.93 128.93 128.93 NA
03/18/2014 130.65 130.65 130.65 130.65 NA
03/17/2014 132.84 132.84 132.84 132.84 NA
03/14/2014 133.47 133.47 133.47 133.47 NA
03/13/2014 131.91 131.91 131.91 131.91 NA
03/12/2014 131.64 131.64 131.64 131.64 NA
03/11/2014 129.74 129.74 129.74 129.74 NA
03/10/2014 129.52 129.52 129.52 129.52 NA
03/07/2014 128.68 128.68 128.68 128.68 NA
03/06/2014 129.65 129.65 129.65 129.65 NA
03/05/2014 128.86 128.86 128.86 128.86 NA
03/04/2014 128.64 128.64 128.64 128.64 NA
03/03/2014 130.06 130.06 130.06 130.06 NA
02/28/2014 127.85 127.85 127.85 127.85 NA
02/27/2014 128.41 128.41 128.41 128.41 NA
02/26/2014 128.36 128.36 128.36 128.36 NA
02/25/2014 129.06 129.06 129.06 129.06 NA
02/24/2014 128.65 128.65 128.65 128.65 NA
02/21/2014 127.55 127.55 127.55 127.55 NA
02/20/2014 126.87 126.87 126.87 126.87 NA
02/19/2014 127.28 127.28 127.28 127.28 NA
02/18/2014 127.31 127.31 127.31 127.31 NA
02/14/2014 127.24 127.24 127.24 127.24 NA
02/13/2014 124.93 124.93 124.93 124.93 NA
02/12/2014 124.3 124.3 124.3 124.3 NA
02/11/2014 123.58 123.58 123.58 123.58 NA
02/10/2014 123.1 123.1 123.1 123.1 NA
02/07/2014 121.39 121.39 121.39 121.39 NA
02/06/2014 121.13 121.13 121.13 121.13 NA
02/05/2014 120.94 120.94 120.94 120.94 NA
02/04/2014 120.53 120.53 120.53 120.53 NA
02/03/2014 121.66 121.66 121.66 121.66 NA
01/31/2014 120.61 120.61 120.61 120.61 NA
01/30/2014 119.79 119.79 119.79 119.79 NA
01/29/2014 121.86 121.86 121.86 121.86 NA
01/28/2014 120.64 120.64 120.64 120.64 NA
01/27/2014 121.53 121.53 121.53 121.53 NA
01/24/2014 122.16 122.16 122.16 122.16 NA
01/23/2014 121.78 121.78 121.78 121.78 NA
01/22/2014 119.65 119.65 119.65 119.65 NA
01/21/2014 119.37 119.37 119.37 119.37 NA
01/17/2014 120.53 120.53 120.53 120.53 NA
01/16/2014 119.71 119.71 119.71 119.71 NA
01/15/2014 119.18 119.18 119.18 119.18 NA
01/14/2014 120.68 120.68 120.68 120.68 NA
01/13/2014 120.34 120.34 120.34 120.34 NA
01/10/2014 119.98 119.98 119.98 119.98 NA
01/09/2014 118.22 118.22 118.22 118.22 NA
01/08/2014 117.74 117.74 117.74 117.74 NA
01/07/2014 118.37 118.37 118.37 118.37 NA
01/06/2014 120.18 120.18 120.18 120.18 NA
01/03/2014 119.05 119.05 119.05 119.05 NA
01/02/2014 118.14 118.14 118.14 118.14 NA
12/31/2013 115.87 115.87 115.87 115.87 NA
12/30/2013 116.16 116.16 116.16 116.16 NA
12/27/2013 117.13 117.13 117.13 117.13 NA
12/26/2013 115.4 115.4 115.4 115.4 NA
12/24/2013 115.4 115.4 115.4 115.4 NA
12/23/2013 115.64 115.64 115.64 115.64 NA
12/20/2013 115.28 115.28 115.28 115.28 NA
12/19/2013 115.36 115.36 115.36 115.36 NA
12/18/2013 118.69 118.69 118.69 118.69 NA
12/17/2013 118.81 118.81 118.81 118.81 NA
12/16/2013 119.1 119.1 119.1 119.1 NA
12/13/2013 118.84 118.84 118.84 118.84 NA
12/12/2013 118.19 118.19 118.19 118.19 NA
12/11/2013 121.62 121.62 121.62 121.62 NA
12/10/2013 122.15 122.15 122.15 122.15 NA
12/09/2013 119.33 119.33 119.33 119.33 NA
12/06/2013 118.94 118.94 118.94 118.94 NA
12/05/2013 117.93 117.93 117.93 117.93 NA
12/04/2013 118.42 118.42 118.42 118.42 NA
12/03/2013 117.43 117.43 117.43 117.43 NA
12/02/2013 118.61 118.61 118.61 118.61 NA
11/29/2013 120.88 120.88 120.88 120.88 NA
11/27/2013 120.11 120.11 120.11 120.11 NA
11/26/2013 120.36 120.36 120.36 120.36 NA
11/25/2013 119.92 119.92 119.92 119.92 NA
11/22/2013 120.24 120.24 120.24 120.24 NA
11/21/2013 119.64 119.64 119.64 119.64 NA
11/20/2013 121.28 121.28 121.28 121.28 NA
11/19/2013 123.09 123.09 123.09 123.09 NA
11/18/2013 123.84 123.84 123.84 123.84 NA
11/15/2013 124.21 124.21 124.21 124.21 NA
11/14/2013 124.09 124.09 124.09 124.09 NA
11/13/2013 122.79 122.79 122.79 122.79 NA
11/12/2013 123.63 123.63 123.63 123.63 NA
11/11/2013 123.75 123.75 123.75 123.75 NA
11/08/2013 124.05 124.05 124.05 124.05 NA
11/07/2013 126.15 126.15 126.15 126.15 NA
11/06/2013 127.29 127.29 127.29 127.29 NA
11/05/2013 126.15 126.15 126.15 126.15 NA
11/04/2013 127.43 127.43 127.43 127.43 NA
11/01/2013 126.11 126.11 126.11 126.11 NA
10/31/2013 127.78 127.78 127.78 127.78 NA
10/30/2013 130.75 130.75 130.75 130.75 NA
10/29/2013 130.22 130.22 130.22 130.22 NA
10/28/2013 131.35 131.35 131.35 131.35 NA
10/25/2013 130.08 130.08 130.08 130.08 NA
10/24/2013 129.79 129.79 129.79 129.79 NA
10/23/2013 128.49 128.49 128.49 128.49 NA
10/22/2013 128.66 128.66 128.66 128.66 NA
10/21/2013 127.16 127.16 127.16 127.16 NA
10/18/2013 127.07 127.07 127.07 127.07 NA
10/17/2013 127.34 127.34 127.34 127.34 NA
10/16/2013 122.92 122.92 122.92 122.92 NA
10/15/2013 122.63 122.63 122.63 122.63 NA
10/14/2013 124.08 124.08 124.08 124.08 NA
10/11/2013 122.16 122.16 122.16 122.16 NA
10/10/2013 125.34 125.34 125.34 125.34 NA
10/09/2013 125.88 125.88 125.88 125.88 NA
10/08/2013 128.34 128.34 128.34 128.34 NA
10/07/2013 127.76 127.76 127.76 127.76 NA
10/04/2013 126.44 126.44 126.44 126.44 NA
10/03/2013 127.04 127.04 127.04 127.04 NA
10/02/2013 126.1 126.1 126.1 126.1 NA
10/01/2013 124.61 124.61 124.61 124.61 NA
09/30/2013 128.06 128.06 128.06 128.06 NA
09/27/2013 129.47 129.47 129.47 129.47 NA
09/26/2013 128.7 128.7 128.7 128.7 NA
09/25/2013 127.71 127.71 127.71 127.71 NA
09/24/2013 126.89 126.89 126.89 126.89 NA
09/23/2013 127.73 127.73 127.73 127.73 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:20 PM ET