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 )

16.75 USD +0.11 (+0.66%)
Official Closing Price Updated: 6:03 PM EDT, Apr 13, 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 (%)
Feb 29, 2012 176.51 176.94 167.31 167.50 712,469 -9.38(-5.30%)
Feb 28, 2012 176.23 177.34 176.10 176.88 99,426 +1.84(+1.05%)
Feb 27, 2012 175.52 176.23 174.92 175.04 60,926 -0.55(-0.31%)
Feb 24, 2012 175.97 176.29 175.32 175.59 103,105 -0.76(-0.43%)
Feb 23, 2012 176.00 177.13 175.67 176.35 94,931 +0.05(+0.03%)
Feb 22, 2012 173.70 176.42 173.55 176.30 148,330 +1.97(+1.13%)
Feb 21, 2012 172.96 174.36 172.93 174.33 49,667 +3.70(+2.17%)
Feb 17, 2012 171.57 171.57 170.21 170.63 63,279 -0.62(-0.36%)
Feb 16, 2012 169.52 171.39 169.41 171.25 101,412 -0.13(-0.08%)
Feb 15, 2012 171.90 171.99 170.60 171.38 146,297 +1.00(+0.59%)
Feb 14, 2012 170.91 171.17 169.70 170.38 107,326 -0.40(-0.23%)
Feb 13, 2012 170.58 171.01 170.00 170.78 72,442 +0.41(+0.24%)
Feb 10, 2012 169.72 170.85 169.62 170.37 119,916 -0.86(-0.50%)
Feb 09, 2012 173.34 173.66 171.00 171.23 122,935 -0.52(-0.30%)
Feb 08, 2012 172.54 173.23 170.86 171.75 137,777 -1.20(-0.69%)
Feb 07, 2012 170.65 173.32 170.43 172.95 59,729 +2.50(+1.47%)
Feb 06, 2012 170.20 170.93 169.88 170.45 77,973 -0.48(-0.28%)
Feb 03, 2012 173.23 173.45 170.82 170.93 228,304 -3.45(-1.98%)
Feb 02, 2012 173.26 174.52 173.05 174.38 110,218 +1.53(+0.89%)
Feb 01, 2012 172.99 173.40 172.40 172.85 85,367 +0.28(+0.16%)
Jan 31, 2012 173.10 173.12 171.06 172.57 89,490 +1.23(+0.72%)
Jan 30, 2012 171.48 171.80 171.00 171.34 58,161 -0.92(-0.53%)
Jan 27, 2012 170.67 172.27 170.66 172.26 120,982 +1.72(+1.01%)
Jan 26, 2012 171.29 171.61 170.31 170.54 78,191 +0.88(+0.52%)
Jan 25, 2012 164.20 169.73 163.46 169.66 178,279 +4.52(+2.74%)
Jan 24, 2012 164.97 165.50 164.72 165.14 77,750 -1.19(-0.72%)
Jan 23, 2012 165.51 166.52 165.50 166.33 92,619 +1.12(+0.68%)
Jan 20, 2012 163.66 165.21 163.66 165.21 71,537 +0.88(+0.54%)
Jan 19, 2012 164.03 164.50 163.50 164.33 84,628 -0.42(-0.25%)
Jan 18, 2012 163.09 164.75 162.89 164.75 51,358 +1.13(+0.69%)
Jan 17, 2012 164.31 164.68 163.51 163.62 80,030 +1.25(+0.77%)
Jan 13, 2012 162.37 162.65 161.21 162.37 81,478 -1.10(-0.67%)
Jan 12, 2012 164.12 164.69 162.89 163.47 130,993 +0.73(+0.45%)
Jan 11, 2012 162.38 163.10 162.00 162.74 72,460 +1.05(+0.65%)
Jan 10, 2012 161.97 162.41 161.53 161.69 83,808 +2.20(+1.38%)
Jan 09, 2012 160.44 160.57 159.25 159.49 75,379 -0.72(-0.45%)
Jan 06, 2012 161.63 161.63 159.45 160.21 111,376 -0.60(-0.37%)
Jan 05, 2012 158.30 161.02 158.25 160.81 150,914 +1.11(+0.70%)
Jan 04, 2012 158.37 160.33 158.36 159.70 112,026 +4.77(+3.08%)
Dec 30, 2011 156.00 156.61 154.79 154.93 101,495 +1.74(+1.14%)
Dec 29, 2011 151.89 153.58 151.28 153.19 263,794 -0.77(-0.50%)
Dec 28, 2011 156.98 157.22 153.65 153.96 128,386 -3.92(-2.48%)
Dec 27, 2011 158.01 158.52 157.56 157.88 82,991 -1.46(-0.92%)
Dec 23, 2011 159.30 159.48 158.84 159.34 39,013 -0.86(-0.54%)
Dec 21, 2011 160.04 160.49 159.26 160.20 80,126 +0.20(+0.12%)
Dec 20, 2011 159.89 160.43 159.61 160.00 145,638 +2.17(+1.37%)
Dec 19, 2011 158.47 158.84 157.43 157.83 136,069 -0.47(-0.30%)
Dec 16, 2011 157.32 158.35 156.95 158.30 126,494 +2.98(+1.92%)
Dec 15, 2011 157.74 157.77 154.72 155.32 310,510 -0.46(-0.30%)
Dec 14, 2011 159.89 160.33 155.00 155.78 485,917 -5.94(-3.67%)
Dec 13, 2011 165.03 166.33 160.89 161.72 326,978 -3.47(-2.10%)
Dec 12, 2011 165.51 165.53 164.35 165.19 242,178 -4.43(-2.61%)
Dec 09, 2011 169.65 170.57 169.41 169.62 61,557 +0.45(+0.27%)
Dec 08, 2011 170.22 170.78 169.00 169.17 70,651 -3.39(-1.96%)
Dec 07, 2011 172.12 172.81 171.08 172.56 117,122 +1.08(+0.63%)
Dec 06, 2011 169.48 171.80 168.74 171.48 74,554 +0.85(+0.50%)
Dec 05, 2011 172.44 173.21 170.37 170.63 161,606 -2.47(-1.43%)
Dec 02, 2011 173.99 174.06 172.75 173.10 121,436 +0.16(+0.09%)
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