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 28, 2013 156.78 156.88 155.42 156.00 71,104 -1.62(-1.03%)
Feb 27, 2013 158.52 158.54 157.18 157.62 57,828 -1.63(-1.02%)
Feb 26, 2013 157.45 159.89 156.36 159.25 94,790 +3.34(+2.14%)
Feb 22, 2013 155.22 155.93 154.99 155.91 86,612 +0.35(+0.22%)
Feb 21, 2013 154.94 156.36 154.88 155.56 120,745 +1.16(+0.75%)
Feb 20, 2013 156.90 156.91 153.79 154.40 345,109 -3.94(-2.49%)
Feb 19, 2013 158.76 158.84 157.97 158.34 114,930 -0.48(-0.30%)
Feb 15, 2013 159.46 159.60 157.68 158.82 278,409 -2.56(-1.59%)
Feb 14, 2013 162.43 162.70 161.14 161.38 39,304 -0.72(-0.44%)
Feb 13, 2013 162.64 162.69 161.86 162.10 42,467 -0.85(-0.52%)
Feb 12, 2013 162.38 163.10 161.96 162.95 42,102 +0.16(+0.10%)
Feb 11, 2013 162.88 163.01 162.35 162.79 91,896 -1.85(-1.12%)
Feb 08, 2013 164.58 165.11 164.39 164.64 23,885 -0.34(-0.21%)
Feb 07, 2013 164.38 166.06 164.30 164.98 64,923 -0.56(-0.34%)
Feb 06, 2013 165.24 165.73 165.12 165.54 47,281 +0.42(+0.25%)
Feb 04, 2013 164.33 165.50 164.25 165.12 72,646 +0.50(+0.30%)
Feb 01, 2013 165.76 165.89 164.07 164.62 96,020 +0.33(+0.20%)
Jan 31, 2013 164.75 164.92 163.54 164.29 34,610 -1.03(-0.62%)
Jan 30, 2013 165.82 166.17 165.27 165.32 77,280 +1.23(+0.75%)
Jan 29, 2013 164.08 164.31 163.83 164.09 43,967 +0.76(+0.47%)
Jan 28, 2013 163.36 163.80 163.17 163.33 69,173 -0.49(-0.30%)
Jan 25, 2013 163.62 164.08 163.55 163.82 86,203 -0.73(-0.44%)
Jan 24, 2013 165.09 165.26 164.44 164.55 56,659 -1.83(-1.10%)
Jan 23, 2013 167.12 167.13 166.18 166.38 49,751 -0.48(-0.29%)
Jan 22, 2013 166.67 167.39 166.56 166.86 55,930 +0.63(+0.38%)
Jan 18, 2013 167.12 167.13 166.21 166.23 56,525 -0.28(-0.17%)
Jan 17, 2013 165.08 167.59 164.96 166.51 88,680 +0.72(+0.43%)
Jan 16, 2013 165.57 166.04 165.37 165.79 49,186 +0.06(+0.04%)
Jan 15, 2013 165.97 166.29 165.52 165.73 55,413 +1.04(+0.63%)
Jan 14, 2013 165.03 165.11 164.30 164.69 45,710 +0.53(+0.32%)
Jan 11, 2013 164.96 165.01 163.27 164.16 60,952 -0.98(-0.59%)
Jan 10, 2013 164.75 165.65 164.75 165.14 65,946 +1.54(+0.94%)
Jan 09, 2013 163.88 163.92 163.03 163.60 55,243 -0.10(-0.06%)
Jan 08, 2013 163.54 164.06 163.20 163.70 59,185 +1.15(+0.71%)
Jan 07, 2013 162.41 163.00 162.24 162.55 82,135 -1.03(-0.63%)
Jan 04, 2013 162.63 163.64 162.00 163.58 66,086 -0.79(-0.48%)
Jan 03, 2013 165.65 165.96 164.00 164.37 48,422 -1.99(-1.20%)
Jan 02, 2013 167.01 167.01 166.33 166.36 35,594 +1.19(+0.72%)
Dec 31, 2012 164.04 165.85 163.91 165.17 103,200 +1.56(+0.95%)
Dec 28, 2012 164.09 164.09 163.25 163.61 90,454 -0.75(-0.46%)
Dec 27, 2012 163.33 164.41 163.25 164.36 52,637 +0.39(+0.24%)
Dec 26, 2012 164.50 164.55 163.79 163.97 41,416 +0.19(+0.12%)
Dec 24, 2012 164.03 164.06 163.59 163.78 52,417 +0.36(+0.22%)
Dec 21, 2012 162.92 163.85 162.92 163.42 153,513 +0.60(+0.37%)
Dec 20, 2012 163.00 163.20 161.51 162.82 240,976 -2.01(-1.22%)
Dec 19, 2012 164.44 165.29 164.33 164.83 123,659 -0.35(-0.21%)
Dec 18, 2012 167.59 167.60 164.00 165.18 270,254 -2.50(-1.49%)
Dec 17, 2012 167.38 168.11 167.38 167.68 35,556 +0.33(+0.20%)
Dec 14, 2012 167.35 167.57 167.34 167.35 27,807 -0.23(-0.14%)
Dec 13, 2012 167.07 168.07 166.97 167.58 63,784 -1.38(-0.82%)
Dec 12, 2012 169.46 170.00 168.66 168.96 61,442 +0.12(+0.07%)
Dec 11, 2012 168.68 168.87 168.42 168.84 30,174 -0.19(-0.11%)
Dec 10, 2012 169.34 169.38 169.00 169.03 46,301 +0.67(+0.40%)
Dec 07, 2012 168.12 168.36 167.86 168.36 39,528 +0.64(+0.38%)
Dec 06, 2012 166.88 168.08 166.74 167.72 52,816 +0.45(+0.27%)
Dec 05, 2012 167.43 167.56 166.49 167.27 85,356 -0.37(-0.22%)
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