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: 5:28 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 (%)
Jul 31, 2013 130.24 131.27 128.68 130.39 52,709 -0.24(-0.18%)
Jul 30, 2013 130.48 130.73 129.77 130.63 9,132 -0.43(-0.33%)
Jul 29, 2013 131.02 131.23 130.83 131.06 17,291 -0.27(-0.20%)
Jul 26, 2013 130.65 131.46 129.50 131.33 38,815 +0.15(+0.11%)
Jul 25, 2013 130.23 131.25 130.23 131.18 26,680 +1.07(+0.82%)
Jul 24, 2013 131.77 131.92 129.51 130.11 32,852 -2.27(-1.72%)
Jul 23, 2013 131.15 132.56 130.90 132.38 94,835 +0.99(+0.76%)
Jul 22, 2013 131.41 131.85 130.11 131.39 46,994 +3.91(+3.07%)
Jul 19, 2013 127.31 127.64 127.31 127.48 14,104 +1.08(+0.85%)
Jul 18, 2013 126.48 126.88 126.21 126.40 28,440 +0.71(+0.56%)
Jul 17, 2013 127.52 128.14 125.14 125.69 43,752 -1.64(-1.29%)
Jul 16, 2013 127.16 127.52 126.81 127.33 18,655 +0.77(+0.61%)
Jul 15, 2013 126.42 126.70 126.30 126.56 23,641 +0.07(+0.06%)
Jul 12, 2013 125.90 126.63 125.74 126.49 31,475 -0.13(-0.10%)
Jul 11, 2013 126.63 126.79 125.92 126.62 28,610 +3.37(+2.73%)
Jul 10, 2013 123.60 124.68 122.96 123.25 47,363 +0.27(+0.22%)
Jul 09, 2013 123.24 125.00 122.48 122.98 126,642 +1.19(+0.98%)
Jul 08, 2013 121.35 121.95 121.28 121.79 36,265 +1.36(+1.13%)
Jul 05, 2013 120.31 120.47 119.03 120.43 70,340 -2.62(-2.13%)
Jul 03, 2013 123.00 124.07 122.87 123.05 23,027 +0.63(+0.51%)
Jul 02, 2013 123.66 123.80 122.13 122.42 48,637 -1.01(-0.82%)
Jul 01, 2013 122.24 124.25 121.83 123.43 53,451 +2.00(+1.65%)
Jun 28, 2013 117.38 121.53 116.99 121.43 111,426 +0.88(+0.73%)
Jun 26, 2013 122.13 122.18 120.40 120.55 105,580 -5.25(-4.17%)
Jun 25, 2013 126.12 126.31 125.34 125.80 81,307 -0.55(-0.43%)
Jun 24, 2013 126.70 127.03 125.76 126.35 73,188 -1.14(-0.89%)
Jun 21, 2013 127.54 127.98 126.92 127.49 44,545 +1.51(+1.20%)
Jun 20, 2013 127.70 128.74 125.73 125.98 307,833 -7.19(-5.40%)
Jun 19, 2013 135.08 135.46 132.91 133.17 74,297 -1.57(-1.17%)
Jun 18, 2013 135.26 135.52 134.14 134.74 111,517 -1.66(-1.22%)
Jun 17, 2013 136.53 136.59 136.14 136.40 33,683 -0.59(-0.43%)
Jun 14, 2013 136.55 137.13 136.55 136.99 20,964 +0.70(+0.51%)
Jun 13, 2013 135.83 136.71 135.39 136.29 32,170 -0.48(-0.35%)
Jun 12, 2013 135.50 137.36 135.50 136.77 23,291 +0.95(+0.70%)
Jun 11, 2013 134.83 136.05 134.83 135.82 28,934 -0.69(-0.51%)
Jun 10, 2013 135.95 136.77 135.57 136.51 27,377 +0.64(+0.47%)
Jun 07, 2013 136.64 137.16 135.76 135.87 54,964 -3.27(-2.35%)
Jun 06, 2013 138.00 140.30 137.68 139.14 53,946 +0.94(+0.68%)
Jun 05, 2013 138.04 138.92 137.65 138.20 23,978 +0.38(+0.27%)
Jun 04, 2013 137.75 138.00 136.90 137.82 30,468 -1.26(-0.91%)
Jun 03, 2013 137.39 139.60 137.03 139.08 49,589 +2.65(+1.94%)
May 31, 2013 138.19 138.54 136.43 136.43 479,576 -2.89(-2.07%)
May 30, 2013 139.40 139.71 138.94 139.32 261,268 +1.88(+1.37%)
May 29, 2013 136.67 137.47 136.26 137.44 664,237 +1.36(+1.00%)
May 28, 2013 136.25 138.15 135.41 136.08 179,598 -0.29(-0.21%)
May 24, 2013 136.71 137.09 136.24 136.37 334,046 -0.88(-0.64%)
May 23, 2013 137.16 137.32 135.82 137.25 36,942 +2.71(+2.01%)
May 22, 2013 136.75 139.45 133.51 134.54 137,875 -0.96(-0.71%)
May 21, 2013 134.69 136.22 134.02 135.50 103,214 -2.27(-1.65%)
May 20, 2013 133.42 137.92 133.42 137.77 179,316 +4.15(+3.11%)
May 17, 2013 135.73 135.93 133.62 133.62 195,095 -3.08(-2.25%)
May 16, 2013 135.70 137.04 135.65 136.70 171,481 -0.59(-0.43%)
May 15, 2013 139.26 139.62 136.89 137.29 121,877 -3.79(-2.69%)
May 13, 2013 141.11 141.63 140.95 141.08 75,923 -1.25(-0.88%)
May 10, 2013 140.85 142.40 139.96 142.33 70,496 -1.26(-0.88%)
May 09, 2013 144.14 145.06 143.26 143.59 34,710 -1.63(-1.12%)
May 08, 2013 144.48 145.52 144.28 145.22 53,012 +2.12(+1.48%)
May 07, 2013 143.06 143.32 142.12 143.10 115,874 -1.76(-1.21%)
May 06, 2013 145.06 145.21 144.41 144.86 62,215 +0.02(+0.01%)
May 03, 2013 144.44 144.96 144.21 144.84 64,714 +0.23(+0.16%)
May 02, 2013 144.75 145.10 144.40 144.61 112,103 +0.76(+0.53%)
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