SPDR GOLD SHARES $155.76

down -2.59


15/2/2013 07:15 PM  |  NYSEARCA : GLD  |  Industries :
Type:

GLD historical data

Date Open High Low Close Volume
2/15/2013 156.42 156.58 154.56 155.76 233741
2/14/2013 159.31 159.65 158.04 158.35 124102
2/13/2013 159.60 159.64 158.77 159.05 89613
2/12/2013 159.35 160.05 158.88 159.89 76323
2/11/2013 159.78 159.98 159.25 159.70 120835
2/8/2013 161.46 162.02 161.20 161.57 60859
2/7/2013 161.24 162.96 161.13 161.84 128272
2/6/2013 162.13 162.63 161.99 162.39 61387
2/5/2013 162.75 162.79 161.33 161.96 89794
2/4/2013 161.19 162.42 161.15 162.00 73549
2/1/2013 162.66 162.77 160.87 161.45 129043
1/31/2013 161.62 161.81 160.47 161.20 93340
1/30/2013 162.68 163.04 162.03 162.19 120100
1/29/2013 161.01 161.31 160.69 160.99 73649
1/28/2013 160.24 160.73 160.02 160.29 84916
1/25/2013 160.56 161.04 160.31 160.65 90374
1/24/2013 161.98 162.27 161.18 161.42 131883
1/23/2013 163.92 163.95 163.00 163.21 66970
1/22/2013 163.48 164.22 163.37 163.67 85879
1/18/2013 163.95 163.97 163.02 163.09 100381
1/17/2013 161.94 164.40 161.83 163.35 149114
1/16/2013 162.42 163.03 162.15 162.65 92147
1/15/2013 162.80 163.17 162.35 162.56 100778
1/14/2013 161.88 161.97 161.13 161.54 72890
1/11/2013 161.86 161.90 160.11 161.06 136756
1/10/2013 161.61 162.56 161.61 161.98 114219
1/9/2013 160.77 160.83 159.90 160.49 83342
1/8/2013 160.46 160.99 160.01 160.56 76948
1/7/2013 159.36 159.96 159.15 159.43 93618
1/4/2013 159.52 160.63 158.89 160.44 191798
1/3/2013 162.48 162.88 160.83 161.20 160704
1/2/2013 163.49 164.14 163.14 163.17 104318
12/31/2012 160.90 162.75 160.77 162.02 117862
12/28/2012 160.94 160.97 160.15 160.54 68529
12/27/2012 160.23 161.31 160.05 161.16 89377
12/26/2012 161.36 161.49 160.64 160.78 49618
12/24/2012 160.88 160.96 160.47 160.62 36994
12/21/2012 159.82 160.76 159.78 160.33 134454
12/20/2012 159.87 160.12 158.39 159.73 251484
12/19/2012 161.31 162.22 161.11 161.69 129916
12/18/2012 164.35 164.43 160.90 162.08 239950
12/17/2012 164.16 164.62 164.13 164.44 81733
12/14/2012 164.17 164.48 164.02 164.13 53517
12/13/2012 163.87 164.90 163.78 164.37 93328
12/12/2012 166.20 166.94 165.36 165.77 141647
12/11/2012 165.45 165.66 165.12 165.65 47240
12/10/2012 166.11 166.16 165.71 165.80 46466
12/7/2012 164.88 165.22 164.60 165.16 72895
12/6/2012 163.72 165.00 163.53 164.50 72750
12/5/2012 164.22 164.50 163.20 164.12 106468
12/4/2012 164.06 164.83 163.87 164.42 102089
12/3/2012 166.11 166.92 166.04 166.13 63634
11/30/2012 166.94 167.22 165.53 166.05 84123
11/29/2012 167.14 167.50 166.85 167.18 74468
11/28/2012 165.43 166.84 165.38 166.55 128801
11/27/2012 169.14 169.40 168.62 168.71 73144
11/26/2012 169.56 169.73 169.25 169.43 53777
11/23/2012 167.97 170.01 167.80 169.61 61101
11/21/2012 167.19 167.82 166.97 167.56 38107
11/20/2012 167.75 168.02 166.84 167.39 54961
11/19/2012 167.75 168.16 167.38 167.87 67645
11/16/2012 165.74 166.36 165.47 165.88 69440
11/15/2012 167.00 167.05 165.18 166.09 100232
11/14/2012 167.46 168.04 166.78 167.14 85105
11/13/2012 166.66 167.94 166.63 167.10 64633
11/12/2012 168.10 168.28 167.21 167.45 56476
11/9/2012 168.21 168.54 167.55 167.82 73610
11/8/2012 166.14 168.16 166.12 167.99 88147
11/7/2012 166.87 167.13 165.04 166.49 131952
11/6/2012 163.91 166.77 163.61 166.30 160387
11/5/2012 163.12 163.42 162.81 163.23 61562
11/2/2012 164.45 164.47 162.30 162.60 147631
11/1/2012 167.02 167.04 166.04 166.07 60180
10/31/2012 166.47 167.28 166.38 166.83 46815
10/26/2012 166.23 166.60 165.77 165.93 64413
10/25/2012 166.29 166.53 165.77 166.02 70138
10/24/2012 165.78 165.83 164.60 164.86 107946
10/23/2012 166.04 166.06 165.12 165.43 118706
10/22/2012 167.08 167.63 167.03 167.58 63662
10/19/2012 168.42 168.45 166.23 166.97 138604
10/18/2012 168.80 169.31 168.59 168.79 66071
10/17/2012 169.21 169.95 168.92 169.54 52034
10/16/2012 168.87 169.45 168.67 169.42 62040
10/15/2012 169.01 169.10 167.53 168.35 107049
10/12/2012 171.15 171.41 169.81 170.06 82660
10/11/2012 171.30 171.95 171.13 171.32 57149
10/10/2012 170.54 171.34 170.30 170.84 73613
10/9/2012 171.86 172.17 170.56 170.99 77507
10/8/2012 171.75 172.28 171.68 172.05 37493
10/5/2012 172.87 173.37 172.01 172.62 88710
10/4/2012 173.20 174.07 172.92 173.61 103768
10/3/2012 172.51 172.61 171.89 172.41 56476
10/2/2012 172.47 172.70 171.59 172.10 70539
10/1/2012 172.83 173.62 171.77 172.29 106764
9/28/2012 172.03 172.48 171.34 171.89 96812
9/27/2012 171.02 172.60 170.76 172.34 105395
9/26/2012 169.46 170.05 168.34 169.81 120648
9/25/2012 171.76 172.11 170.50 170.77 103542
9/24/2012 170.63 171.39 170.57 171.05 91779
9/21/2012 172.93 173.18 171.54 171.96 133613
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center