Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Physical Gold ETF (NY: SGOL )

17.07 USD +0.12 (+0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 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:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Nov 29, 2013 123.01 123.40 123.00 123.04 8,462 +1.24(+1.02%)
Nov 27, 2013 122.83 122.83 121.61 121.80 34,264 -0.45(-0.37%)
Nov 26, 2013 122.30 122.60 121.99 122.25 36,865 -0.54(-0.44%)
Nov 25, 2013 121.52 123.36 121.47 122.79 329,514 +0.54(+0.44%)
Nov 22, 2013 122.54 122.67 122.23 122.25 21,664 +0.10(+0.08%)
Nov 21, 2013 122.10 122.66 121.71 122.15 23,317 -0.33(-0.27%)
Nov 20, 2013 124.00 124.56 122.18 122.48 60,229 -2.83(-2.26%)
Nov 19, 2013 125.32 125.73 125.25 125.31 15,014 +0.00(+0.00%)
Nov 18, 2013 126.15 126.17 124.95 125.31 10,603 -1.40(-1.10%)
Nov 15, 2013 126.66 126.87 126.56 126.71 40,573 -0.01(-0.01%)
Nov 14, 2013 126.31 127.30 126.31 126.72 27,608 +1.89(+1.51%)
Nov 12, 2013 125.97 126.09 124.26 124.83 32,911 -1.45(-1.15%)
Nov 11, 2013 126.36 126.36 126.09 126.28 27,512 -0.45(-0.36%)
Nov 08, 2013 126.82 126.82 126.15 126.73 22,507 -1.86(-1.45%)
Nov 07, 2013 128.68 129.27 128.39 128.59 22,286 -1.05(-0.81%)
Nov 06, 2013 129.57 129.92 129.54 129.64 16,508 +0.65(+0.50%)
Nov 05, 2013 129.22 129.30 128.47 128.99 18,681 -0.28(-0.22%)
Nov 04, 2013 129.68 129.98 129.24 129.27 13,065 -0.19(-0.15%)
Nov 01, 2013 129.38 129.48 128.60 129.46 34,316 -0.77(-0.59%)
Oct 31, 2013 130.31 130.94 129.92 130.23 50,959 -1.89(-1.43%)
Oct 30, 2013 133.34 133.78 131.38 132.12 66,255 -0.18(-0.14%)
Oct 29, 2013 132.67 133.06 132.17 132.30 20,303 -0.82(-0.62%)
Oct 28, 2013 132.95 133.97 132.70 133.12 21,883 +0.13(+0.10%)
Oct 25, 2013 132.38 133.49 132.32 132.99 48,487 +0.53(+0.40%)
Oct 24, 2013 131.98 133.00 131.98 132.46 35,966 +1.30(+0.99%)
Oct 23, 2013 131.08 131.50 130.89 131.16 172,964 -0.71(-0.54%)
Oct 22, 2013 130.73 132.31 130.69 131.87 38,344 +2.42(+1.87%)
Oct 21, 2013 129.59 129.75 129.35 129.45 20,579 +0.08(+0.06%)
Oct 18, 2013 129.38 129.69 129.08 129.37 20,044 -0.53(-0.41%)
Oct 17, 2013 129.44 130.30 129.36 129.90 45,835 +3.91(+3.10%)
Oct 16, 2013 125.87 126.28 124.91 125.99 42,445 -0.12(-0.10%)
Oct 15, 2013 124.61 126.65 124.61 126.11 61,161 +0.86(+0.69%)
Oct 14, 2013 126.27 126.61 125.25 125.25 39,490 +0.29(+0.23%)
Oct 11, 2013 124.86 125.16 124.30 124.96 76,955 -1.76(-1.39%)
Oct 10, 2013 127.81 128.19 126.50 126.72 26,278 -1.84(-1.43%)
Oct 09, 2013 128.71 129.12 127.53 128.56 33,668 -1.28(-0.99%)
Oct 08, 2013 130.24 130.94 129.72 129.84 57,528 -0.31(-0.24%)
Oct 07, 2013 129.72 130.70 129.62 130.15 19,551 +1.21(+0.94%)
Oct 04, 2013 129.55 129.56 128.47 128.94 21,917 -0.67(-0.52%)
Oct 03, 2013 129.25 130.14 128.76 129.61 19,204 +0.06(+0.05%)
Oct 02, 2013 127.77 130.18 127.77 129.55 38,838 +2.57(+2.02%)
Oct 01, 2013 127.72 127.72 126.25 126.98 81,959 -4.60(-3.50%)
Sep 27, 2013 131.53 132.19 131.45 131.58 24,709 +1.34(+1.03%)
Sep 26, 2013 131.07 131.33 129.86 130.24 32,255 -1.03(-0.79%)
Sep 25, 2013 129.99 131.56 129.99 131.27 28,702 +1.05(+0.81%)
Sep 24, 2013 128.90 130.51 128.85 130.22 58,592 +0.24(+0.18%)
Sep 23, 2013 130.00 130.89 129.82 129.98 80,561 -0.53(-0.41%)
Sep 20, 2013 133.20 133.40 130.44 130.51 54,410 -3.92(-2.92%)
Sep 19, 2013 134.53 135.28 134.00 134.43 51,279 -0.14(-0.10%)
Sep 18, 2013 127.82 134.60 127.67 134.57 66,616 +5.57(+4.32%)
Sep 17, 2013 129.26 129.38 128.57 129.00 21,394 +0.10(+0.08%)
Sep 16, 2013 129.98 130.27 128.84 128.90 24,127 -1.37(-1.05%)
Sep 13, 2013 129.68 130.40 128.73 130.27 41,034 +0.13(+0.10%)
Sep 12, 2013 131.18 131.25 130.14 130.14 81,718 -4.10(-3.05%)
Sep 11, 2013 134.14 134.33 133.85 134.24 17,192 -0.04(-0.03%)
Sep 10, 2013 134.43 134.50 133.71 134.28 30,471 -2.26(-1.66%)
Sep 09, 2013 136.71 136.87 136.35 136.54 31,546 -0.23(-0.17%)
Sep 06, 2013 135.96 136.91 135.96 136.77 33,246 +2.04(+1.51%)
Sep 05, 2013 136.73 136.87 134.43 134.73 38,472 -2.52(-1.84%)
Sep 04, 2013 137.26 137.39 136.47 137.25 21,150 -1.79(-1.29%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media