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 -0.12 (-0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 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 (%)
Jan 29, 2010 107.90 108.30 107.32 108.03 175,498 -0.49(-0.45%)
Jan 28, 2010 109.23 109.25 107.27 108.52 141,884 -0.12(-0.11%)
Jan 27, 2010 109.62 109.79 108.23 108.64 114,746 -0.92(-0.84%)
Jan 26, 2010 108.90 110.10 108.87 109.56 77,108 +0.01(+0.01%)
Jan 25, 2010 109.46 109.77 109.16 109.55 66,250 +0.31(+0.28%)
Jan 22, 2010 109.02 109.73 108.10 109.24 134,112 -0.17(-0.16%)
Jan 21, 2010 110.56 110.82 108.70 109.41 153,731 -1.56(-1.41%)
Jan 20, 2010 112.08 112.11 110.53 110.97 131,110 -2.80(-2.46%)
Jan 19, 2010 113.14 113.88 112.98 113.77 40,090 +0.77(+0.68%)
Jan 15, 2010 113.44 113.00 113.00 113.00 61,900 -1.21(-1.06%)
Jan 14, 2010 113.68 114.47 112.96 114.21 77,222 +0.52(+0.46%)
Jan 13, 2010 113.09 113.72 111.76 113.69 96,295 +1.07(+0.95%)
Jan 12, 2010 114.59 115.19 112.45 112.62 148,282 -2.41(-2.10%)
Jan 11, 2010 115.49 115.73 114.75 115.03 104,749 +1.50(+1.32%)
Jan 08, 2010 113.69 113.72 112.45 113.53 91,177 +0.51(+0.45%)
Jan 07, 2010 113.20 113.44 112.82 113.02 109,348 -0.70(-0.62%)
Jan 06, 2010 112.83 113.94 112.63 113.72 380,771 +1.88(+1.68%)
Jan 05, 2010 112.03 112.46 111.43 111.84 76,138 -0.09(-0.08%)
Jan 04, 2010 112.02 112.25 111.48 111.93 107,799 +2.52(+2.30%)
Dec 31, 2009 110.04 109.41 109.41 109.41 53,000 +0.35(+0.32%)
Dec 30, 2009 108.70 109.53 108.53 109.06 106,113 -0.50(-0.46%)
Dec 29, 2009 110.57 110.57 109.56 109.56 162,573 -1.16(-1.05%)
Dec 28, 2009 110.79 110.87 110.08 110.72 96,106 +0.27(+0.24%)
Dec 24, 2009 110.01 110.47 109.87 110.45 44,365 +1.77(+1.63%)
Dec 23, 2009 108.74 109.46 108.39 108.68 111,470 +0.45(+0.42%)
Dec 22, 2009 108.83 109.16 107.41 108.23 128,611 -0.79(-0.72%)
Dec 21, 2009 111.38 111.40 108.91 109.02 152,840 -2.14(-1.92%)
Dec 18, 2009 110.17 111.60 109.61 111.15 107,016 +1.67(+1.53%)
Dec 17, 2009 111.60 112.03 109.41 109.48 206,070 -4.25(-3.74%)
Dec 16, 2009 113.02 114.05 112.80 113.73 159,036 +1.38(+1.22%)
Dec 15, 2009 112.12 112.68 111.53 112.35 107,873 +0.02(+0.02%)
Dec 14, 2009 112.38 112.61 112.14 112.33 95,811 +0.89(+0.80%)
Dec 11, 2009 112.76 112.95 110.88 111.44 227,700 -1.60(-1.42%)
Dec 10, 2009 112.92 113.21 112.17 113.04 243,111 +0.06(+0.05%)
Dec 09, 2009 113.70 114.65 111.52 112.98 315,278 +0.00(+0.00%)
Dec 08, 2009 114.86 115.25 112.36 112.98 209,412 -2.45(-2.12%)
Dec 07, 2009 113.83 116.46 113.59 115.43 284,334 -0.51(-0.44%)
Dec 04, 2009 119.39 119.51 114.51 115.94 382,441 -5.16(-4.26%)
Dec 03, 2009 120.99 121.86 120.46 121.10 306,244 -0.38(-0.31%)
Dec 02, 2009 121.20 121.59 120.69 121.48 154,649 +1.77(+1.48%)
Dec 01, 2009 119.62 120.12 119.14 119.71 132,518 +1.80(+1.52%)
Nov 30, 2009 116.78 118.17 116.57 117.92 96,082 +0.57(+0.48%)
Nov 27, 2009 115.39 118.03 115.27 117.35 182,968 -1.59(-1.34%)
Nov 25, 2009 117.96 119.13 117.83 118.94 112,011 +1.96(+1.68%)
Nov 24, 2009 116.98 117.03 116.17 116.98 82,306 +0.48(+0.41%)
Nov 23, 2009 116.93 117.30 116.29 116.50 97,617 +1.44(+1.25%)
Nov 20, 2009 113.96 115.10 113.75 115.06 78,198 +0.57(+0.50%)
Nov 19, 2009 114.07 114.51 112.99 114.49 61,628 +0.00(+0.00%)
Nov 18, 2009 114.91 115.26 114.07 114.49 78,530 +0.33(+0.29%)
Nov 17, 2009 113.19 114.17 113.06 114.16 84,322 +0.31(+0.27%)
Nov 16, 2009 112.88 114.33 112.84 113.85 170,346 +1.95(+1.74%)
Nov 13, 2009 110.59 111.92 110.39 111.90 66,274 +1.52(+1.38%)
Nov 12, 2009 111.30 111.65 110.24 110.38 155,093 -1.37(-1.23%)
Nov 11, 2009 111.64 111.84 111.19 111.75 69,549 +1.23(+1.11%)
Nov 10, 2009 110.16 110.88 109.83 110.52 78,457 +0.22(+0.20%)
Nov 09, 2009 110.85 110.90 110.06 110.30 77,522 +0.60(+0.55%)
Nov 06, 2009 109.50 110.04 109.17 109.70 92,741 +0.62(+0.57%)
Nov 05, 2009 108.92 109.29 108.71 109.08 78,698 -0.08(-0.07%)
Nov 04, 2009 109.23 109.70 108.65 109.16 107,563 +0.61(+0.56%)
Nov 03, 2009 105.79 108.76 105.78 108.55 139,469 +2.59(+2.44%)
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