SPDR GOLD SHARES $155.76
-2.59
15/2/2013 07:15 PM
|
NYSEARCA
:
GLD
| Industries :
|
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
|