Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	94.92	94.92	94.07	94.25	15,177	-0.53(-0.56%)
Jun 29, 2011	93.75	94.78	93.58	94.78	19,602	+1.69(+1.81%)
Jun 28, 2011	92.89	93.29	92.65	93.09	32,514	+0.73(+0.79%)
Jun 27, 2011	92.87	93.08	92.16	92.36	23,804	-1.05(-1.12%)
Jun 24, 2011	94.67	94.67	93.36	93.41	23,630	-2.04(-2.14%)
Jun 23, 2011	95.97	95.97	94.48	95.45	23,088	-2.31(-2.36%)
Jun 22, 2011	97.84	98.37	97.70	97.76	20,109	+0.09(+0.09%)
Jun 21, 2011	97.15	97.85	97.15	97.67	12,812	+0.91(+0.94%)
Jun 20, 2011	96.88	96.93	96.76	96.76	12,994	+0.01(+0.01%)
Jun 17, 2011	95.93	96.79	95.84	96.75	11,947	+0.68(+0.71%)
Jun 16, 2011	96.00	96.53	95.55	96.07	31,518	-0.56(-0.58%)
Jun 15, 2011	95.90	97.02	95.74	96.63	21,598	+0.15(+0.16%)
Jun 14, 2011	95.10	96.48	95.04	96.48	19,960	+1.20(+1.26%)
Jun 13, 2011	96.55	96.94	95.00	95.28	31,764	-2.22(-2.28%)
Jun 10, 2011	97.99	98.36	97.40	97.50	19,586	-2.14(-2.15%)
Jun 09, 2011	99.01	99.64	98.86	99.64	14,748	+1.43(+1.46%)
Jun 08, 2011	98.12	98.50	97.85	98.21	22,285	-0.67(-0.68%)
Jun 07, 2011	99.14	99.26	98.00	98.88	13,008	+0.70(+0.72%)
Jun 06, 2011	98.91	99.27	97.87	98.18	11,895	+0.48(+0.49%)
Jun 03, 2011	96.90	97.97	96.90	97.70	19,157	+0.47(+0.48%)
May 24, 2011	96.44	97.26	96.29	97.23	81,147	+1.99(+2.09%)
May 23, 2011	94.42	95.24	94.37	95.24	18,577	+0.06(+0.06%)
May 20, 2011	94.33	95.53	93.38	95.18	28,334	+0.57(+0.60%)
May 19, 2011	94.68	95.00	93.78	94.61	31,798	-0.01(-0.01%)
May 18, 2011	94.21	95.21	93.90	94.62	44,119	+1.80(+1.94%)
May 17, 2011	92.16	92.92	91.40	92.82	69,664	+0.07(+0.08%)
May 16, 2011	94.00	94.86	92.75	92.75	37,596	-1.49(-1.58%)
May 13, 2011	95.01	95.76	92.95	94.24	27,675	+0.58(+0.62%)
May 12, 2011	93.03	95.32	91.63	93.66	109,205	-1.32(-1.39%)
May 11, 2011	97.60	97.66	94.63	94.98	103,389	-4.19(-4.23%)
May 10, 2011	98.56	99.56	98.31	99.17	85,209	+0.85(+0.86%)
May 09, 2011	97.14	98.42	96.67	98.32	127,866	+3.74(+3.95%)
May 06, 2011	94.06	96.78	93.42	94.58	80,808	+1.39(+1.49%)
May 05, 2011	97.61	98.15	92.89	93.19	268,117	-7.02(-7.00%)
May 04, 2011	102.98	103.40	99.57	100.21	267,094	-3.17(-3.07%)
May 03, 2011	106.18	106.99	102.14	103.38	171,900	-2.89(-2.72%)
May 02, 2011	107.05	107.08	105.94	106.27	170,518	-5.41(-4.84%)
Apr 29, 2011	111.60	112.38	111.04	111.68	61,868	+0.55(+0.49%)
Apr 28, 2011	111.01	112.36	109.50	111.13	75,966	+0.67(+0.61%)
Apr 27, 2011	107.38	110.56	105.90	110.46	67,693	+4.41(+4.16%)
Apr 26, 2011	106.94	106.94	105.34	106.05	95,506	-2.37(-2.19%)
Apr 25, 2011	109.48	109.62	106.88	108.42	105,488	+0.32(+0.30%)
Apr 21, 2011	107.10	108.15	106.68	108.10	73,195	+1.80(+1.69%)
Apr 20, 2011	105.70	106.57	105.00	106.30	108,688	+1.70(+1.63%)
Apr 19, 2011	103.74	104.69	103.14	104.60	37,068	+0.63(+0.61%)
Apr 18, 2011	103.46	104.05	102.27	103.97	65,865	+0.70(+0.68%)
Apr 15, 2011	102.45	103.27	102.12	103.27	43,092	+1.19(+1.17%)
Apr 14, 2011	100.27	102.08	100.20	102.08	27,867	+2.37(+2.38%)
Apr 13, 2011	99.89	100.14	99.20	99.71	21,302	+0.71(+0.72%)
Apr 12, 2011	100.06	100.15	98.49	99.00	49,670	-0.62(-0.62%)
Apr 11, 2011	101.16	101.29	99.06	99.62	71,688	-1.29(-1.28%)
Apr 08, 2011	100.16	100.97	99.72	100.91	45,240	+1.92(+1.94%)
Apr 07, 2011	98.77	99.32	98.49	98.99	37,746	+0.01(+0.01%)
Apr 06, 2011	99.16	99.31	98.43	98.98	66,098	+0.47(+0.48%)
Apr 05, 2011	96.77	98.55	96.73	98.51	63,649	+1.51(+1.56%)
Apr 04, 2011	97.11	97.14	96.68	97.00	14,478	+1.21(+1.26%)
Apr 01, 2011	95.11	95.93	94.55	95.79	65,320	-0.07(-0.07%)
Mar 31, 2011	96.18	96.30	95.80	95.86	17,042	+0.66(+0.69%)
Mar 30, 2011	95.50	95.50	94.30	95.20	20,392	+0.64(+0.68%)
Mar 29, 2011	94.25	94.89	94.06	94.56	7,960	-0.08(-0.08%)
Mar 28, 2011	93.87	94.81	93.77	94.64	20,913	-0.43(-0.45%)
Mar 25, 2011	95.65	95.87	94.50	95.07	36,554	+0.17(+0.18%)
Mar 24, 2011	95.98	96.73	94.67	94.90	38,075	-0.69(-0.72%)
Mar 23, 2011	94.21	95.66	94.21	95.59	38,828	+1.58(+1.68%)
Mar 22, 2011	93.44	94.08	93.35	94.01	43,250	+0.22(+0.24%)
Mar 21, 2011	93.89	93.93	93.49	93.79	24,335	+1.54(+1.67%)
Mar 18, 2011	91.94	92.45	91.87	92.25	19,905	+1.62(+1.79%)
Mar 17, 2011	90.68	91.16	90.33	90.63	55,835	+0.29(+0.32%)
Mar 16, 2011	91.12	91.58	89.75	90.34	18,785	-0.28(-0.30%)
Mar 15, 2011	90.36	93.46	90.30	90.62	59,764	-2.84(-3.04%)
Mar 14, 2011	93.80	94.12	93.11	93.46	29,552	+0.04(+0.04%)
Mar 11, 2011	91.28	93.91	91.18	93.42	57,111	+0.95(+1.03%)
Mar 10, 2011	93.00	93.00	91.69	92.47	46,221	-1.86(-1.97%)
Mar 09, 2011	94.92	94.92	93.66	94.33	71,216	+0.02(+0.02%)
Mar 08, 2011	94.20	94.45	93.75	94.31	23,313	-0.25(-0.26%)
Mar 07, 2011	95.16	95.50	94.19	94.56	59,012	+0.56(+0.59%)
Mar 04, 2011	92.78	94.10	92.78	94.00	31,597	+1.87(+2.03%)
Mar 03, 2011	92.61	92.90	91.79	92.13	31,167	-1.20(-1.29%)
Mar 02, 2011	93.54	93.85	92.75	93.33	62,034	+0.03(+0.03%)
Mar 01, 2011	92.47	93.30	92.38	93.30	36,374	+1.84(+2.01%)
Feb 28, 2011	90.99	91.68	90.71	91.46	43,351	+0.75(+0.83%)
Feb 25, 2011	90.03	90.76	89.67	90.71	35,536	+2.01(+2.27%)
Feb 24, 2011	92.72	92.72	88.25	88.70	58,552	-2.13(-2.35%)
Feb 23, 2011	90.38	91.45	90.38	90.83	38,515	+0.71(+0.79%)
Feb 22, 2011	90.90	91.05	89.78	90.12	39,254	+0.40(+0.45%)
Feb 18, 2011	88.85	90.29	88.80	89.72	285,143	+0.98(+1.10%)
Feb 17, 2011	87.97	88.80	87.57	88.74	54,773	+1.53(+1.76%)
Feb 16, 2011	87.32	87.76	86.66	87.21	17,410	+0.01(+0.01%)
Feb 15, 2011	87.28	87.40	87.00	87.20	20,800	+0.41(+0.47%)
Feb 14, 2011	86.33	86.88	86.33	86.79	19,144	+1.21(+1.41%)
Feb 11, 2011	86.12	86.41	85.39	85.58	28,174	-0.58(-0.67%)
Feb 10, 2011	85.66	86.42	85.52	86.16	12,510	-0.20(-0.23%)
Feb 09, 2011	86.77	86.82	86.05	86.36	27,303	-0.26(-0.30%)
Feb 08, 2011	85.77	86.66	85.65	86.62	62,829	+1.68(+1.98%)
Feb 07, 2011	84.75	85.10	84.48	84.94	19,826	+0.34(+0.40%)
Feb 04, 2011	84.90	85.13	84.26	84.60	9,619	-0.02(-0.02%)
Feb 03, 2011	83.22	84.62	82.59	84.62	24,887	+1.25(+1.50%)
Feb 02, 2011	83.35	83.75	82.84	83.37	13,261	-0.39(-0.47%)
Feb 01, 2011	83.40	83.85	82.55	83.76	23,236	+1.05(+1.27%)
Jan 31, 2011	82.12	83.27	82.12	82.71	29,033	+0.03(+0.04%)
Jan 28, 2011	80.58	83.19	80.58	82.68	30,532	+1.93(+2.39%)
Jan 27, 2011	82.37	82.62	80.67	80.75	31,279	-1.79(-2.17%)
Jan 26, 2011	81.19	82.56	80.88	82.54	40,177	+1.30(+1.60%)
Jan 25, 2011	81.21	81.38	80.75	81.24	49,528	-0.47(-0.58%)
Jan 24, 2011	82.30	82.83	81.54	81.71	43,798	-0.88(-1.07%)
Jan 21, 2011	82.19	82.77	81.98	82.59	67,696	-0.03(-0.04%)
Jan 20, 2011	83.13	83.20	82.39	82.62	61,069	-2.15(-2.54%)
Jan 19, 2011	85.92	85.93	84.61	84.77	24,941	-0.04(-0.05%)
Jan 18, 2011	84.75	85.13	84.63	84.81	29,474	+0.86(+1.02%)
Jan 14, 2011	84.30	84.56	83.47	83.95	46,778	-0.78(-0.92%)
Jan 13, 2011	86.46	86.46	84.46	84.73	31,246	-1.50(-1.73%)
Jan 12, 2011	85.94	86.26	85.50	86.23	26,026	+0.61(+0.71%)
Jan 11, 2011	85.54	85.76	85.00	85.62	35,318	+1.06(+1.25%)
Jan 10, 2011	84.39	84.58	84.00	84.56	16,595	+0.52(+0.61%)
Jan 07, 2011	84.11	84.99	83.88	84.04	35,627	-0.52(-0.62%)
Jan 06, 2011	84.95	84.95	84.16	84.57	37,067	-0.44(-0.52%)
Jan 05, 2011	84.44	85.20	83.67	85.01	42,581	-0.75(-0.87%)
Jan 04, 2011	86.89	86.91	84.91	85.76	92,392	-2.11(-2.40%)
Jan 03, 2011	88.52	88.82	87.74	87.87	60,255	-0.53(-0.60%)
Dec 31, 2010	87.73	88.48	87.73	88.40	30,558	+1.15(+1.32%)
Dec 30, 2010	87.80	87.81	87.11	87.25	47,246	-0.43(-0.49%)
Dec 29, 2010	87.45	87.88	87.33	87.68	52,431	+0.54(+0.62%)
Dec 28, 2010	86.41	87.22	86.24	87.14	42,924	+1.99(+2.33%)
Dec 27, 2010	85.04	85.21	84.84	85.15	12,705	+0.24(+0.28%)
Dec 23, 2010	84.62	85.08	84.23	84.91	19,814	-0.09(-0.11%)
Dec 22, 2010	85.34	85.34	84.99	85.00	13,138	-0.16(-0.19%)
Dec 21, 2010	84.98	85.31	84.65	85.16	37,371	+0.04(+0.05%)
Dec 20, 2010	84.90	85.27	84.19	85.12	34,038	+0.55(+0.65%)
Dec 17, 2010	84.16	84.71	83.64	84.57	37,374	+0.50(+0.59%)
Dec 16, 2010	84.24	84.24	83.12	84.07	53,584	-0.23(-0.27%)
Dec 15, 2010	84.81	85.49	84.25	84.30	37,535	-1.34(-1.56%)
Dec 14, 2010	85.45	87.20	85.24	85.64	49,642	+0.09(+0.11%)
Dec 13, 2010	85.65	85.97	85.28	85.55	89,831	+1.33(+1.58%)
Dec 10, 2010	83.84	84.27	83.00	84.22	34,779	+0.16(+0.19%)
Dec 09, 2010	84.54	84.94	83.98	84.06	61,624	+0.35(+0.42%)
Dec 08, 2010	84.73	85.02	82.91	83.71	109,197	-0.91(-1.08%)
Dec 07, 2010	88.07	88.11	84.62	84.62	138,298	-2.78(-3.18%)
Dec 06, 2010	86.49	87.55	86.20	87.40	138,967	+1.27(+1.47%)
Dec 03, 2010	85.27	86.24	85.27	86.13	128,395	+1.68(+1.99%)
Dec 02, 2010	84.21	85.33	84.20	84.45	52,202	+0.42(+0.50%)
Dec 01, 2010	83.97	84.47	83.42	84.03	87,677	+0.74(+0.89%)
Nov 30, 2010	82.64	83.69	82.42	83.29	71,229	+1.66(+2.04%)
Nov 29, 2010	81.12	81.80	80.50	81.63	55,519	+0.73(+0.90%)
Nov 26, 2010	80.57	81.11	80.28	80.90	30,835	-1.43(-1.74%)
Nov 24, 2010	82.22	82.33	82.33	82.33	33,552	+0.09(+0.11%)
Nov 23, 2010	82.03	82.70	81.75	82.24	79,260	-0.15(-0.18%)
Nov 22, 2010	81.41	82.43	81.12	82.39	61,929	+0.78(+0.96%)
Nov 19, 2010	80.49	81.64	80.05	81.61	57,057	+0.54(+0.67%)
Nov 18, 2010	80.27	81.32	80.13	81.07	160,337	+2.35(+2.99%)
Nov 17, 2010	78.70	79.31	78.41	78.72	64,845	+0.24(+0.31%)
Nov 16, 2010	79.18	79.34	77.71	78.48	245,358	-0.97(-1.22%)
Nov 15, 2010	80.69	81.20	79.39	79.45	73,204	-1.14(-1.41%)
Nov 12, 2010	82.73	83.00	80.02	80.59	168,229	-3.46(-4.12%)
Nov 11, 2010	83.74	84.06	82.75	84.05	135,296	+0.62(+0.74%)
Nov 10, 2010	83.92	83.94	81.81	83.43	207,660	+1.08(+1.31%)
Nov 09, 2010	85.44	86.90	81.70	82.35	801,236	-1.71(-2.03%)
Nov 08, 2010	82.44	84.12	82.18	84.06	80,934	+1.50(+1.82%)
Nov 05, 2010	81.36	82.81	81.24	82.56	93,393	+0.72(+0.87%)
Nov 04, 2010	80.46	81.94	80.21	81.84	135,983	+3.53(+4.51%)
Nov 03, 2010	78.62	78.65	76.72	78.31	59,996	-0.50(-0.63%)
Nov 02, 2010	78.81	78.87	78.41	78.81	55,122	+0.46(+0.59%)
Nov 01, 2010	79.03	79.11	78.15	78.35	73,129	-0.27(-0.34%)
Oct 29, 2010	77.56	78.64	77.36	78.62	60,750	+1.39(+1.80%)
Oct 28, 2010	76.73	77.31	76.36	77.23	39,836	+1.06(+1.39%)
Oct 27, 2010	76.54	76.62	75.75	76.17	40,502	-0.47(-0.61%)
Oct 25, 2010	76.93	77.03	76.29	76.64	82,634	+0.94(+1.24%)

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.

Financial News

Physical Precious Metals Basket ETF (NY: GLTR )

Historical Prices

Popular Pages