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

ASA Gold and Precious Metals (NY: ASA )

18.45 -0.16 (-0.86%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.08 14.25 13.62 13.70 78,565 -0.68(-4.70%)
Apr 29, 2020 14.16 14.38 14.00 14.38 169,726 +0.24(+1.69%)
Apr 28, 2020 14.03 14.15 13.73 14.14 152,445 +0.16(+1.14%)
Apr 27, 2020 14.05 14.10 13.72 13.98 113,501 -0.03(-0.21%)
Apr 24, 2020 14.05 14.20 13.76 14.01 143,935 +0.09(+0.64%)
Apr 23, 2020 13.56 14.24 13.53 13.92 155,331 +0.48(+3.55%)
Apr 22, 2020 13.15 13.44 13.11 13.44 134,518 +0.67(+5.21%)
Apr 21, 2020 12.41 12.94 12.16 12.78 41,662 +0.03(+0.23%)
Apr 20, 2020 12.43 13.00 12.43 12.75 60,949 +0.22(+1.74%)
Apr 17, 2020 12.67 12.68 12.41 12.53 62,506 -0.47(-3.59%)
Apr 16, 2020 12.92 13.05 12.66 12.99 74,092 +0.23(+1.79%)
Apr 15, 2020 12.93 13.01 12.35 12.77 83,503 -0.22(-1.68%)
Apr 14, 2020 12.97 13.75 12.55 12.99 224,330 +0.11(+0.85%)
Apr 13, 2020 12.09 13.00 11.82 12.88 138,949 +0.77(+6.32%)
Apr 09, 2020 11.63 12.31 11.63 12.11 208,252 +0.81(+7.21%)
Apr 08, 2020 11.04 11.41 11.04 11.30 40,350 +0.27(+2.43%)
Apr 07, 2020 11.35 11.40 10.91 11.03 66,260 -0.17(-1.51%)
Apr 06, 2020 10.76 11.30 10.68 11.20 103,729 +0.51(+4.74%)
Apr 03, 2020 10.79 11.21 10.65 10.69 94,111 -0.20(-1.82%)
Apr 02, 2020 10.68 11.13 10.62 10.89 105,555 +0.29(+2.72%)
Apr 01, 2020 10.18 10.65 10.18 10.60 106,107 +0.36(+3.49%)
Mar 31, 2020 10.41 10.68 10.20 10.24 109,856 -0.21(-2.00%)
Mar 30, 2020 10.83 10.98 10.30 10.45 184,311 -0.32(-2.95%)
Mar 27, 2020 11.02 11.02 10.49 10.77 173,929 -0.39(-3.47%)
Mar 26, 2020 11.48 11.72 11.07 11.16 117,135 -0.20(-1.75%)
Mar 25, 2020 11.08 11.63 10.65 11.36 135,246 +0.26(+2.33%)
Mar 24, 2020 10.22 11.17 10.02 11.10 135,125 +1.81(+19.46%)
Mar 23, 2020 9.339 9.617 9.091 9.289 170,500 +0.25(+2.75%)
Mar 20, 2020 9.647 9.806 8.892 9.041 118,670 -0.02(-0.22%)
Mar 19, 2020 8.743 10.28 8.107 9.061 287,782 +0.42(+4.83%)
Mar 18, 2020 9.786 10.22 8.494 8.643 372,484 -1.88(-17.85%)
Mar 17, 2020 9.478 10.65 9.247 10.52 222,483 +0.93(+9.74%)
Mar 16, 2020 8.743 9.858 8.147 9.587 304,771 +0.75(+8.43%)
Mar 13, 2020 10.19 10.47 8.842 8.842 344,035 -1.07(-10.82%)
Mar 12, 2020 10.63 10.93 9.846 9.915 356,608 -1.31(-11.68%)
Mar 11, 2020 12.25 12.25 11.02 11.23 185,373 -1.02(-8.35%)
Mar 10, 2020 12.44 12.58 12.06 12.25 122,650 -0.24(-1.91%)
Mar 09, 2020 13.01 13.01 12.43 12.49 131,462 -0.73(-5.49%)
Mar 06, 2020 13.53 13.59 12.89 13.21 82,133 -0.17(-1.26%)
Mar 05, 2020 13.21 13.46 12.97 13.38 74,811 +0.28(+2.12%)
Mar 04, 2020 12.90 13.10 12.63 13.10 119,070 +0.34(+2.65%)
Mar 03, 2020 12.65 13.09 12.38 12.77 312,717 +0.31(+2.47%)
Mar 02, 2020 12.49 12.65 12.38 12.46 155,847 +0.21(+1.70%)
Feb 28, 2020 12.70 12.77 11.79 12.25 477,099 -0.88(-6.73%)
Feb 27, 2020 14.11 14.25 13.13 13.13 182,989 -0.87(-6.24%)
Feb 26, 2020 14.02 14.21 13.84 14.01 92,126 -0.11(-0.77%)
Feb 25, 2020 14.34 14.55 14.09 14.12 143,175 -0.44(-3.00%)
Feb 24, 2020 14.97 15.04 14.33 14.55 299,668 +0.11(+0.76%)
Feb 21, 2020 14.16 14.46 14.16 14.45 159,335 +0.39(+2.76%)
Feb 20, 2020 14.12 14.14 13.92 14.06 81,119 -0.03(-0.21%)
Feb 19, 2020 13.98 14.09 13.88 14.09 136,816 +0.26(+1.87%)
Feb 18, 2020 13.65 13.83 13.65 13.83 128,055 +0.22(+1.61%)
Feb 14, 2020 13.61 13.67 13.54 13.61 77,906 +0.01(+0.07%)
Feb 13, 2020 13.52 13.63 13.51 13.60 30,802 +0.14(+1.03%)
Feb 12, 2020 13.47 13.55 13.42 13.46 43,856 -0.11(-0.81%)
Feb 11, 2020 13.65 13.66 13.47 13.57 40,382 -0.11(-0.80%)
Feb 10, 2020 13.46 13.71 13.44 13.68 130,805 +0.24(+1.77%)
Feb 07, 2020 13.59 13.80 13.41 13.44 212,480 -0.16(-1.17%)
Feb 06, 2020 13.48 13.61 13.42 13.60 42,959 +0.11(+0.81%)
Feb 05, 2020 13.44 13.52 13.33 13.49 38,438 +0.03(+0.22%)
Feb 04, 2020 13.48 13.49 13.26 13.46 151,957 -0.23(-1.67%)
Feb 03, 2020 13.86 13.86 13.59 13.69 91,148 -0.19(-1.36%)
Jan 31, 2020 13.82 13.91 13.80 13.88 49,622 +0.15(+1.09%)
Jan 30, 2020 13.89 13.89 13.66 13.73 46,395 -0.11(-0.79%)
Jan 29, 2020 13.58 13.84 13.50 13.84 91,632 +0.36(+2.65%)
Jan 28, 2020 13.71 13.75 13.43 13.48 95,551 -0.35(-2.51%)
Jan 27, 2020 14.05 14.05 13.72 13.83 124,745 -0.04(-0.29%)
Jan 24, 2020 13.54 13.89 13.54 13.87 92,098 +0.28(+2.05%)
Jan 23, 2020 13.70 13.71 13.55 13.59 71,246 -0.07(-0.51%)
Jan 22, 2020 13.74 13.74 13.55 13.66 33,722 -0.09(-0.65%)
Jan 21, 2020 13.52 13.75 13.45 13.75 96,195 +0.24(+1.77%)
Jan 17, 2020 13.51 13.61 13.37 13.51 85,757 +0.04(+0.29%)
Jan 16, 2020 13.61 13.61 13.41 13.47 81,403 -0.11(-0.80%)
Jan 15, 2020 13.60 13.60 13.30 13.58 150,919 +0.21(+1.56%)
Jan 14, 2020 13.26 13.37 13.08 13.37 110,199 +0.18(+1.36%)
Jan 13, 2020 13.51 13.57 13.17 13.19 98,019 -0.33(-2.43%)
Jan 10, 2020 13.29 13.55 13.29 13.52 65,827 +0.24(+1.80%)
Jan 09, 2020 13.21 13.40 13.16 13.28 51,311 -0.12(-0.89%)
Jan 08, 2020 13.91 13.93 13.31 13.40 149,337 -0.55(-3.92%)
Jan 07, 2020 13.80 13.99 13.66 13.95 148,706 +0.17(+1.23%)
Jan 06, 2020 13.91 14.06 13.67 13.78 335,288 +0.13(+0.95%)
Jan 03, 2020 13.83 13.91 13.60 13.65 254,855 +0.04(+0.29%)
Jan 02, 2020 13.66 13.81 13.54 13.61 146,508 +0.07(+0.51%)
Dec 31, 2019 13.71 13.71 13.53 13.54 75,389 -0.05(-0.37%)
Dec 30, 2019 13.39 13.62 13.36 13.59 172,454 +0.25(+1.86%)
Dec 27, 2019 13.35 13.45 13.26 13.34 166,884 -0.05(-0.37%)
Dec 26, 2019 13.39 13.52 13.31 13.39 160,482 +0.16(+1.20%)
Dec 24, 2019 13.01 13.32 12.98 13.23 85,757 +0.32(+2.46%)
Dec 23, 2019 12.57 12.92 12.56 12.92 106,827 +0.39(+3.09%)
Dec 20, 2019 12.69 12.69 12.52 12.53 95,621 -0.14(-1.10%)
Dec 19, 2019 12.64 12.68 12.54 12.67 105,083 +0.05(+0.39%)
Dec 18, 2019 12.44 12.62 12.42 12.62 110,067 +0.13(+1.03%)
Dec 17, 2019 12.60 12.60 12.48 12.49 64,946 -0.09(-0.71%)
Dec 16, 2019 12.73 12.73 12.55 12.58 79,442 -0.15(-1.17%)
Dec 13, 2019 12.68 12.75 12.55 12.73 98,137 +0.07(+0.55%)
Dec 12, 2019 12.77 12.79 12.52 12.66 98,773 +0.01(+0.08%)
Dec 11, 2019 12.38 12.81 12.34 12.65 170,367 +0.23(+1.84%)
Dec 10, 2019 12.36 12.44 12.32 12.42 70,799 +0.10(+0.81%)
Dec 09, 2019 12.30 12.35 12.27 12.32 174,765 +0.09(+0.73%)
Dec 06, 2019 12.32 12.37 12.23 12.23 254,956 -0.27(-2.15%)
Dec 05, 2019 12.41 12.57 12.40 12.50 74,660 +0.09(+0.72%)
Dec 04, 2019 12.52 12.53 12.35 12.41 100,790 -0.11(-0.87%)
Dec 03, 2019 12.27 12.52 12.24 12.52 133,618 +0.40(+3.28%)
Dec 02, 2019 12.03 12.22 12.02 12.12 99,116 +0.00(+0.00%)
Nov 29, 2019 12.01 12.16 12.01 12.12 50,729 +0.19(+1.58%)
Nov 27, 2019 11.99 11.99 11.86 11.93 57,272 -0.06(-0.50%)
Nov 26, 2019 11.75 11.99 11.73 11.99 82,005 +0.26(+2.20%)
Nov 25, 2019 11.80 11.92 11.73 11.73 44,038 -0.15(-1.25%)
Nov 22, 2019 11.93 12.02 11.85 11.88 39,959 -0.06(-0.50%)
Nov 21, 2019 12.15 12.18 11.94 11.94 49,253 -0.21(-1.72%)
Nov 20, 2019 12.07 12.22 12.04 12.15 41,473 +0.02(+0.16%)
Nov 19, 2019 12.06 12.27 12.06 12.13 60,332 +0.00(+0.00%)
Nov 18, 2019 12.03 12.19 12.03 12.13 80,124 +0.09(+0.74%)
Nov 15, 2019 12.05 12.17 11.98 12.04 48,414 -0.02(-0.16%)
Nov 14, 2019 12.07 12.12 12.02 12.06 101,016 +0.06(+0.50%)
Nov 13, 2019 12.02 12.14 11.99 12.00 141,486 +0.05(+0.42%)
Nov 12, 2019 11.78 11.96 11.68 11.95 66,637 +0.12(+1.01%)
Nov 11, 2019 11.91 11.91 11.80 11.83 122,687 -0.02(-0.17%)
Nov 08, 2019 11.83 11.99 11.82 11.85 259,687 -0.07(-0.58%)
Nov 07, 2019 12.24 12.24 11.85 11.92 176,671 -0.38(-3.07%)
Nov 06, 2019 12.17 12.36 12.16 12.30 106,181 +0.14(+1.14%)
Nov 05, 2019 12.11 12.23 12.07 12.16 118,845 -0.21(-1.68%)
Nov 04, 2019 12.50 12.53 12.37 12.37 47,633 -0.16(-1.27%)
Nov 01, 2019 12.55 12.63 12.42 12.53 75,956 -0.11(-0.86%)
Oct 31, 2019 12.49 12.66 12.41 12.64 86,906 +0.29(+2.33%)
Oct 30, 2019 12.24 12.35 12.07 12.35 87,356 +0.06(+0.48%)
Oct 29, 2019 12.11 12.36 12.07 12.29 129,207 +0.06(+0.49%)
Oct 28, 2019 12.27 12.28 12.11 12.23 105,620 -0.21(-1.68%)
Oct 25, 2019 12.61 12.67 12.29 12.44 117,158 +0.05(+0.40%)
Oct 24, 2019 12.13 12.41 12.01 12.39 100,183 +0.34(+2.80%)
Oct 23, 2019 11.92 12.14 11.92 12.05 103,793 +0.09(+0.75%)
Oct 22, 2019 11.91 11.97 11.75 11.96 156,512 +0.05(+0.42%)
Oct 21, 2019 12.18 12.18 11.85 11.91 84,199 -0.26(-2.12%)
Oct 18, 2019 12.12 12.17 12.01 12.17 52,484 +0.05(+0.41%)
Oct 17, 2019 11.96 12.21 11.90 12.12 77,059 +0.18(+1.50%)
Oct 16, 2019 11.84 11.94 11.73 11.94 100,432 +0.21(+1.76%)
Oct 15, 2019 12.10 12.10 11.73 11.73 172,032 -0.46(-3.73%)
Oct 14, 2019 12.01 12.23 12.01 12.19 38,730 +0.16(+1.32%)
Oct 11, 2019 12.28 12.28 11.97 12.03 92,578 -0.40(-3.20%)
Oct 10, 2019 12.41 12.49 12.27 12.43 69,901 -0.02(-0.16%)
Oct 09, 2019 12.63 12.63 12.41 12.45 54,496 -0.16(-1.26%)
Oct 08, 2019 12.52 12.63 12.44 12.61 75,455 +0.28(+2.25%)
Oct 07, 2019 12.42 12.48 12.31 12.33 83,786 -0.12(-0.96%)
Oct 04, 2019 12.15 12.46 12.14 12.45 51,477 +0.30(+2.45%)
Oct 03, 2019 12.30 12.48 12.13 12.15 152,804 -0.12(-0.97%)
Oct 02, 2019 12.22 12.31 12.12 12.27 55,968 +0.22(+1.81%)
Oct 01, 2019 11.87 12.27 11.80 12.05 119,682 +0.12(+1.00%)
Sep 30, 2019 12.05 12.19 11.83 11.93 171,831 -0.38(-3.06%)
Sep 27, 2019 12.51 12.51 12.23 12.31 213,060 -0.30(-2.36%)
Sep 26, 2019 12.79 12.83 12.60 12.61 94,710 -0.13(-1.01%)
Sep 25, 2019 13.03 13.07 12.65 12.74 119,862 -0.36(-2.73%)
Sep 24, 2019 12.80 13.11 12.72 13.09 63,806 +0.22(+1.70%)
Sep 23, 2019 12.68 12.90 12.68 12.88 111,010 +0.18(+1.41%)
Sep 20, 2019 12.55 12.72 12.44 12.70 185,357 +0.21(+1.67%)
Sep 19, 2019 12.31 12.54 12.31 12.49 75,239 +0.28(+2.28%)
Sep 18, 2019 12.54 12.54 12.02 12.21 85,221 -0.31(-2.46%)
Sep 17, 2019 12.28 12.60 12.25 12.52 95,307 +0.33(+2.69%)
Sep 16, 2019 12.16 12.25 12.05 12.19 142,536 +0.22(+1.82%)
Sep 13, 2019 12.30 12.34 11.94 11.97 147,077 -0.24(-1.95%)
Sep 12, 2019 12.59 12.73 12.20 12.21 100,806 -0.14(-1.13%)
Sep 11, 2019 12.32 12.56 12.32 12.35 106,787 +0.06(+0.48%)
Sep 10, 2019 12.37 12.46 12.26 12.29 70,839 -0.04(-0.32%)
Sep 09, 2019 12.60 12.68 12.22 12.33 164,805 -0.33(-2.59%)
Sep 06, 2019 13.02 13.15 12.66 12.66 180,824 -0.30(-2.30%)
Sep 05, 2019 13.38 13.38 12.85 12.95 243,232 -0.65(-4.74%)
Sep 04, 2019 13.41 13.63 13.41 13.60 95,604 +0.17(+1.26%)
Sep 03, 2019 13.27 13.59 13.27 13.43 113,132 +0.23(+1.73%)
Aug 30, 2019 13.12 13.37 13.07 13.20 169,743 +0.04(+0.30%)
Aug 29, 2019 13.55 13.55 13.10 13.16 163,852 -0.32(-2.36%)
Aug 28, 2019 13.55 13.65 13.31 13.48 146,544 -0.01(-0.07%)
Aug 27, 2019 13.17 13.54 13.17 13.49 269,858 +0.35(+2.64%)
Aug 26, 2019 13.25 13.33 13.11 13.14 192,674 -0.07(-0.53%)
Aug 23, 2019 12.76 13.25 12.76 13.21 208,628 +0.48(+3.74%)
Aug 22, 2019 12.79 12.86 12.69 12.74 44,400 -0.04(-0.31%)
Aug 21, 2019 12.77 12.88 12.76 12.78 78,085 -0.13(-1.00%)
Aug 20, 2019 12.65 12.96 12.56 12.90 80,078 +0.39(+3.09%)
Aug 19, 2019 12.51 12.66 12.37 12.52 114,656 -0.22(-1.71%)
Aug 16, 2019 12.79 12.87 12.68 12.74 107,386 -0.18(-1.38%)
Aug 15, 2019 12.77 12.96 12.66 12.91 100,820 +0.13(+1.01%)
Aug 14, 2019 12.91 13.01 12.76 12.79 126,792 +0.04(+0.31%)
Aug 13, 2019 13.20 13.20 12.46 12.75 133,466 -0.32(-2.43%)
Aug 12, 2019 13.01 13.20 13.00 13.06 244,186 +0.11(+0.84%)
Aug 09, 2019 12.98 13.21 12.95 12.95 93,383 -0.16(-1.21%)
Aug 08, 2019 13.05 13.14 12.72 13.11 121,097 +0.16(+1.23%)
Aug 07, 2019 12.97 13.29 12.92 12.95 214,912 +0.27(+2.11%)
Aug 06, 2019 12.71 12.71 12.55 12.69 168,026 +0.10(+0.79%)
Aug 05, 2019 12.59 12.80 12.59 12.59 166,032 +0.30(+2.42%)
Aug 02, 2019 12.25 12.40 12.20 12.29 79,582 -0.02(-0.16%)
Aug 01, 2019 11.56 12.32 11.55 12.31 182,715 +0.57(+4.82%)
Jul 31, 2019 12.26 12.29 11.71 11.74 182,036 -0.61(-4.90%)
Jul 30, 2019 12.36 12.40 12.29 12.35 87,623 +0.06(+0.48%)
Jul 29, 2019 12.15 12.31 12.09 12.29 129,481 +0.13(+1.06%)
Jul 26, 2019 12.15 12.24 12.06 12.16 101,745 +0.03(+0.25%)
Jul 25, 2019 12.23 12.29 12.11 12.13 147,824 -0.25(-2.01%)
Jul 24, 2019 12.33 12.43 12.27 12.38 62,320 +0.12(+0.97%)
Jul 23, 2019 12.38 12.42 12.17 12.26 112,944 -0.12(-0.96%)
Jul 22, 2019 12.36 12.39 12.28 12.38 85,511 +0.11(+0.89%)
Jul 19, 2019 12.26 12.45 12.20 12.27 161,583 -0.20(-1.59%)
Jul 18, 2019 11.96 12.51 11.94 12.47 185,908 +0.44(+3.63%)
Jul 17, 2019 11.70 12.06 11.65 12.03 172,447 +0.42(+3.59%)
Jul 16, 2019 11.64 11.73 11.53 11.61 149,047 -0.03(-0.26%)
Jul 15, 2019 11.58 11.65 11.52 11.64 88,052 +0.05(+0.43%)
Jul 12, 2019 11.53 11.61 11.47 11.59 47,951 +0.09(+0.78%)
Jul 11, 2019 11.56 11.57 11.43 11.51 127,569 -0.02(-0.17%)
Jul 10, 2019 11.42 11.54 11.40 11.53 127,678 +0.22(+1.93%)
Jul 09, 2019 11.25 11.36 11.20 11.31 37,978 +0.06(+0.53%)
Jul 08, 2019 11.22 11.32 11.19 11.25 68,611 -0.01(-0.09%)
Jul 05, 2019 11.12 11.30 10.93 11.26 59,435 -0.08(-0.70%)
Jul 03, 2019 11.40 11.40 11.23 11.34 57,319 +0.02(+0.18%)
Jul 02, 2019 10.99 11.37 10.99 11.32 134,687 +0.39(+3.54%)
Jul 01, 2019 11.07 11.12 10.92 10.93 97,211 -0.43(-3.76%)
Jun 28, 2019 11.22 11.36 11.16 11.36 60,644 +0.11(+0.97%)
Jun 27, 2019 11.24 11.27 11.15 11.25 55,252 -0.07(-0.61%)
Jun 26, 2019 11.09 11.39 11.09 11.32 123,996 +0.01(+0.09%)
Jun 25, 2019 11.53 11.56 11.13 11.31 128,139 -0.16(-1.39%)
Jun 24, 2019 11.24 11.47 11.24 11.47 284,687 +0.30(+2.67%)
Jun 21, 2019 11.12 11.19 11.01 11.17 131,664 +0.04(+0.36%)
Jun 20, 2019 11.03 11.23 10.99 11.13 174,955 +0.39(+3.60%)
Jun 19, 2019 10.53 10.75 10.53 10.74 85,528 +0.14(+1.31%)
Jun 18, 2019 10.66 10.70 10.49 10.60 99,034 +0.09(+0.85%)
Jun 17, 2019 10.45 10.54 10.40 10.51 54,176 +0.07(+0.66%)
Jun 14, 2019 10.49 10.63 10.37 10.44 91,973 +0.01(+0.10%)
Jun 13, 2019 10.35 10.44 10.24 10.43 71,060 +0.12(+1.15%)
Jun 12, 2019 10.18 10.38 10.18 10.31 72,605 +0.15(+1.46%)
Jun 11, 2019 10.08 10.24 10.08 10.16 121,572 +0.01(+0.10%)
Jun 10, 2019 10.20 10.20 10.04 10.16 154,249 -0.23(-2.20%)
Jun 07, 2019 10.47 10.49 10.31 10.38 87,641 +0.02(+0.19%)
Jun 06, 2019 10.31 10.39 10.26 10.36 111,547 +0.09(+0.87%)
Jun 05, 2019 10.37 10.43 10.17 10.27 139,466 +0.03(+0.29%)
Jun 04, 2019 10.13 10.26 10.03 10.24 142,089 +0.05(+0.49%)
Jun 03, 2019 9.947 10.23 9.947 10.19 145,360 +0.37(+3.74%)
May 31, 2019 9.649 9.907 9.649 9.827 130,153 +0.33(+3.45%)
May 30, 2019 9.311 9.510 9.301 9.500 67,411 +0.20(+2.13%)
May 29, 2019 9.291 9.371 9.282 9.301 64,938 +0.04(+0.43%)
May 28, 2019 9.262 9.361 9.222 9.262 108,969 -0.10(-1.06%)
May 24, 2019 9.311 9.450 9.192 9.361 180,320 -0.01(-0.11%)
May 23, 2019 9.331 9.599 9.331 9.371 176,560 +0.00(+0.00%)
May 22, 2019 9.530 9.530 9.316 9.371 91,722 -0.16(-1.67%)
May 21, 2019 9.460 9.530 9.411 9.530 82,267 +0.01(+0.10%)
May 20, 2019 9.639 9.639 9.272 9.520 48,373 -0.04(-0.42%)
May 17, 2019 9.381 9.569 9.371 9.559 33,444 +0.10(+1.05%)
May 16, 2019 9.479 9.479 9.361 9.460 54,170 -0.07(-0.73%)
May 15, 2019 9.599 9.609 9.510 9.530 81,033 +0.01(+0.10%)
May 14, 2019 9.569 9.569 9.422 9.520 46,417 -0.04(-0.42%)
May 13, 2019 9.421 9.579 9.361 9.559 95,096 +0.28(+2.99%)
May 10, 2019 9.341 9.351 9.262 9.282 91,469 -0.06(-0.64%)
May 09, 2019 9.361 9.440 9.301 9.341 27,178 -0.02(-0.21%)
May 08, 2019 9.539 9.541 9.262 9.361 77,229 -0.12(-1.26%)
May 07, 2019 9.331 9.530 9.287 9.480 35,598 +0.22(+2.36%)
May 06, 2019 9.252 9.351 9.252 9.262 73,238 -0.03(-0.32%)
May 03, 2019 9.222 9.411 9.222 9.292 53,649 +0.13(+1.41%)
May 02, 2019 8.954 9.371 8.954 9.163 103,953 -0.17(-1.81%)
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.