SPDR GOLD SHARES $133.76
-0.85
24/5/2013 07:24 PM
|
NYSEARCA
:
GLD
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/11/2010
|
117.74
|
118.14
|
116.58
|
117.34
|
124162
|
|
8/10/2010
|
116.59
|
118.09
|
116.40
|
117.73
|
104334
|
|
8/9/2010
|
117.76
|
117.85
|
117.23
|
117.40
|
67514
|
|
8/6/2010
|
117.99
|
118.42
|
117.49
|
117.84
|
100017
|
|
8/5/2010
|
117.01
|
117.10
|
116.35
|
116.98
|
70230
|
|
8/4/2010
|
117.41
|
117.65
|
116.65
|
116.72
|
103232
|
|
8/3/2010
|
115.88
|
116.44
|
115.81
|
115.99
|
55794
|
|
8/2/2010
|
116.12
|
116.39
|
115.20
|
115.54
|
84522
|
|
7/30/2010
|
114.36
|
115.73
|
114.08
|
115.49
|
100932
|
|
7/29/2010
|
113.54
|
114.35
|
113.34
|
114.29
|
94763
|
|
7/28/2010
|
113.48
|
113.93
|
113.08
|
113.78
|
160715
|
|
7/27/2010
|
114.95
|
114.99
|
113.21
|
113.51
|
295248
|
|
7/26/2010
|
116.38
|
116.47
|
115.30
|
115.52
|
112190
|
|
7/23/2010
|
117.12
|
117.47
|
115.79
|
116.09
|
83370
|
|
7/22/2010
|
115.95
|
117.50
|
115.91
|
116.86
|
81610
|
|
7/21/2010
|
116.80
|
117.00
|
115.71
|
115.85
|
93962
|
|
7/20/2010
|
115.75
|
116.74
|
115.48
|
116.65
|
92631
|
|
7/19/2010
|
115.57
|
115.80
|
115.11
|
115.73
|
157239
|
|
7/16/2010
|
116.69
|
116.79
|
115.95
|
116.67
|
174944
|
|
7/15/2010
|
118.59
|
118.70
|
117.73
|
118.23
|
85869
|
|
7/14/2010
|
118.26
|
119.13
|
117.59
|
118.30
|
95748
|
|
7/13/2010
|
118.98
|
119.10
|
118.36
|
118.36
|
84237
|
|
7/12/2010
|
117.83
|
118.20
|
116.97
|
117.34
|
75067
|
|
7/9/2010
|
118.14
|
118.73
|
118.00
|
118.36
|
95968
|
|
7/8/2010
|
117.39
|
117.41
|
116.10
|
117.21
|
113151
|
|
7/7/2010
|
116.57
|
117.78
|
116.50
|
117.73
|
109301
|
|
7/6/2010
|
117.67
|
117.72
|
116.30
|
116.51
|
168469
|
|
7/2/2010
|
118.21
|
118.50
|
117.41
|
118.49
|
147328
|
|
7/1/2010
|
120.91
|
121.03
|
116.98
|
117.04
|
332300
|
|
6/30/2010
|
121.07
|
122.09
|
120.88
|
121.68
|
119865
|
|
6/29/2010
|
121.05
|
121.82
|
120.02
|
121.27
|
173186
|
|
6/28/2010
|
122.79
|
123.56
|
120.81
|
121.09
|
196507
|
|
6/25/2010
|
122.75
|
123.13
|
122.49
|
122.76
|
99867
|
|
6/24/2010
|
120.76
|
122.16
|
120.67
|
121.30
|
131377
|
|
6/23/2010
|
120.89
|
121.02
|
119.77
|
120.95
|
141204
|
|
6/22/2010
|
121.16
|
121.59
|
120.87
|
121.45
|
129409
|
|
6/21/2010
|
123.09
|
123.11
|
120.36
|
120.39
|
200048
|
|
6/18/2010
|
123.04
|
123.50
|
122.81
|
122.83
|
194299
|
|
6/17/2010
|
121.64
|
122.41
|
121.49
|
121.90
|
197922
|
|
6/16/2010
|
120.68
|
120.89
|
120.04
|
120.33
|
105005
|
|
6/15/2010
|
119.71
|
121.03
|
119.48
|
120.99
|
150730
|
|
6/14/2010
|
119.63
|
120.26
|
118.96
|
119.60
|
110028
|
|
6/11/2010
|
119.88
|
120.41
|
119.33
|
120.01
|
78294
|
|
6/10/2010
|
119.36
|
120.04
|
118.83
|
118.97
|
136752
|
|
6/9/2010
|
120.48
|
120.99
|
119.51
|
120.56
|
128720
|
|
6/8/2010
|
121.61
|
122.45
|
120.66
|
121.00
|
234048
|
|
6/7/2010
|
118.73
|
121.80
|
118.62
|
121.49
|
202386
|
|
6/4/2010
|
117.96
|
119.39
|
117.05
|
119.19
|
165325
|
|
6/3/2010
|
119.16
|
119.39
|
117.48
|
117.96
|
138552
|
|
6/2/2010
|
119.35
|
119.88
|
118.72
|
119.78
|
103393
|
|
6/1/2010
|
119.88
|
120.25
|
119.63
|
119.91
|
121780
|
|
5/28/2010
|
118.48
|
118.90
|
117.63
|
118.88
|
115794
|
|
5/27/2010
|
118.16
|
119.04
|
118.14
|
118.69
|
104185
|
|
5/26/2010
|
118.58
|
119.08
|
118.32
|
118.47
|
131396
|
|
5/25/2010
|
117.16
|
117.52
|
116.82
|
117.36
|
212190
|
|
5/24/2010
|
116.34
|
117.17
|
116.04
|
116.84
|
143005
|
|
5/21/2010
|
115.05
|
116.24
|
114.51
|
115.22
|
200830
|
|
5/20/2010
|
116.14
|
116.95
|
115.18
|
115.84
|
288857
|
|
5/19/2010
|
118.19
|
118.43
|
116.08
|
116.63
|
343856
|
|
5/18/2010
|
118.86
|
120.32
|
118.50
|
119.49
|
264698
|
|
5/17/2010
|
120.55
|
121.12
|
119.29
|
119.36
|
278555
|
|
5/14/2010
|
121.88
|
122.02
|
119.12
|
120.37
|
346432
|
|
5/13/2010
|
121.29
|
121.71
|
120.10
|
120.56
|
223219
|
|
5/12/2010
|
121.28
|
122.24
|
120.77
|
121.40
|
326774
|
|
5/11/2010
|
119.46
|
120.87
|
118.97
|
120.66
|
366875
|
|
5/10/2010
|
117.50
|
117.90
|
116.81
|
117.57
|
284140
|
|
5/7/2010
|
117.64
|
118.88
|
116.74
|
118.27
|
342727
|
|
5/6/2010
|
115.62
|
118.62
|
115.57
|
118.49
|
504658
|
|
5/5/2010
|
113.58
|
115.24
|
113.31
|
115.09
|
216021
|
|
5/4/2010
|
116.39
|
116.43
|
114.17
|
114.87
|
215121
|
|
5/3/2010
|
115.91
|
116.28
|
115.53
|
115.73
|
135708
|
|
4/30/2010
|
115.26
|
115.70
|
115.21
|
115.36
|
134031
|
|
4/29/2010
|
113.85
|
114.52
|
113.84
|
114.28
|
103743
|
|
4/28/2010
|
114.03
|
114.99
|
113.63
|
114.31
|
268919
|
|
4/27/2010
|
112.43
|
114.82
|
112.34
|
114.63
|
250310
|
|
4/26/2010
|
112.88
|
113.20
|
112.63
|
112.75
|
83354
|
|
4/23/2010
|
111.26
|
113.30
|
111.09
|
113.19
|
125058
|
|
4/22/2010
|
111.79
|
112.01
|
110.76
|
111.84
|
95989
|
|
4/21/2010
|
111.82
|
112.64
|
111.48
|
112.31
|
68429
|
|
4/20/2010
|
111.73
|
112.21
|
111.33
|
111.46
|
70198
|
|
4/19/2010
|
110.88
|
111.36
|
110.67
|
111.15
|
79937
|
|
4/16/2010
|
112.50
|
113.07
|
110.54
|
111.24
|
245726
|
|
4/15/2010
|
112.90
|
113.71
|
112.85
|
113.65
|
109521
|
|
4/14/2010
|
113.23
|
113.66
|
112.78
|
113.03
|
105721
|
|
4/13/2010
|
113.12
|
113.16
|
112.06
|
112.69
|
112611
|
|
4/12/2010
|
113.64
|
114.13
|
112.98
|
113.01
|
111189
|
|
4/9/2010
|
113.09
|
114.07
|
112.74
|
113.64
|
164278
|
|
4/8/2010
|
112.47
|
112.98
|
112.13
|
112.65
|
124454
|
|
4/7/2010
|
111.85
|
112.93
|
111.77
|
112.49
|
191395
|
|
4/6/2010
|
110.89
|
111.51
|
110.83
|
111.03
|
103223
|
|
4/5/2010
|
110.56
|
110.98
|
110.27
|
110.89
|
82079
|
|
4/1/2010
|
109.97
|
110.47
|
109.92
|
110.26
|
113705
|
|
3/31/2010
|
109.44
|
109.50
|
108.85
|
108.95
|
139961
|
|
3/30/2010
|
108.57
|
108.66
|
107.87
|
107.97
|
98177
|
|
3/29/2010
|
108.87
|
109.17
|
108.40
|
108.75
|
115270
|
|
3/26/2010
|
107.16
|
108.70
|
106.82
|
108.59
|
174336
|
|
3/25/2010
|
107.00
|
107.25
|
106.48
|
106.78
|
168667
|
|
3/24/2010
|
106.94
|
107.07
|
106.24
|
106.30
|
142367
|
|
3/23/2010
|
107.50
|
108.50
|
107.34
|
108.32
|
112744
|
|
3/22/2010
|
107.31
|
108.00
|
106.95
|
107.75
|
115794
|
