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

Aberdeen Standard Physical Swiss Gold Shares ETF (NY: SGOL )

16.60 USD -0.41 (-2.41%)
Official Closing Price Updated: 5:04 PM EST, Feb 26, 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 31, 2011 131.80 132.98 131.79 132.36 85,477 -0.35(-0.26%)
Jan 28, 2011 130.42 133.95 130.42 132.71 302,507 +2.31(+1.77%)
Jan 27, 2011 132.82 132.93 130.30 130.40 422,251 -3.26(-2.44%)
Jan 26, 2011 132.32 133.67 131.80 133.66 159,762 +1.06(+0.80%)
Jan 25, 2011 132.12 132.72 131.62 132.60 97,671 -0.22(-0.17%)
Jan 24, 2011 133.51 134.12 132.65 132.82 148,323 -0.69(-0.52%)
Jan 21, 2011 133.27 133.95 133.05 133.51 109,200 -0.17(-0.13%)
Jan 20, 2011 134.29 134.59 133.64 133.68 149,626 -2.58(-1.89%)
Jan 19, 2011 136.96 137.00 135.98 136.26 54,362 +0.27(+0.20%)
Jan 18, 2011 136.25 136.57 135.82 135.99 58,120 +0.72(+0.53%)
Jan 14, 2011 135.71 136.17 134.80 135.27 108,153 -1.31(-0.96%)
Jan 13, 2011 138.32 138.32 136.26 136.58 122,858 -1.49(-1.08%)
Jan 12, 2011 137.39 138.15 136.99 138.07 54,797 +0.60(+0.44%)
Jan 11, 2011 137.38 137.76 136.58 137.47 90,940 +0.69(+0.50%)
Jan 10, 2011 136.47 136.79 135.81 136.78 50,009 +0.59(+0.43%)
Jan 07, 2011 135.94 137.18 135.74 136.19 92,104 -0.26(-0.19%)
Jan 06, 2011 136.60 136.95 135.77 136.45 94,678 -0.53(-0.39%)
Jan 05, 2011 136.05 137.19 135.68 136.98 108,146 -0.37(-0.27%)
Jan 04, 2011 138.87 138.90 136.76 137.35 186,129 -3.28(-2.33%)
Jan 03, 2011 141.38 141.64 140.59 140.63 110,101 -0.76(-0.54%)
Dec 31, 2010 140.47 141.44 140.42 141.39 62,301 +1.67(+1.20%)
Dec 30, 2010 140.26 140.33 139.59 139.72 35,357 -0.63(-0.45%)
Dec 29, 2010 140.05 140.66 139.89 140.35 75,145 +0.46(+0.33%)
Dec 28, 2010 139.49 139.97 139.28 139.89 80,742 +2.26(+1.64%)
Dec 27, 2010 137.59 137.65 137.18 137.63 29,239 +0.39(+0.28%)
Dec 23, 2010 136.85 137.45 136.55 137.24 79,917 -0.40(-0.29%)
Dec 22, 2010 138.22 138.28 137.61 137.64 53,209 -0.22(-0.16%)
Dec 21, 2010 137.82 138.19 137.40 137.86 62,450 +0.17(+0.12%)
Dec 20, 2010 137.78 138.03 136.99 137.69 49,454 +0.88(+0.64%)
Dec 17, 2010 136.58 137.20 135.80 136.81 57,625 +0.41(+0.30%)
Dec 16, 2010 136.78 136.83 135.54 136.40 199,520 -1.08(-0.79%)
Dec 15, 2010 137.95 138.52 137.31 137.48 62,546 -1.32(-0.95%)
Dec 14, 2010 138.87 139.84 138.49 138.80 98,914 +0.09(+0.06%)
Dec 13, 2010 138.85 139.22 138.53 138.71 64,328 +0.70(+0.51%)
Dec 10, 2010 137.55 138.04 136.61 138.01 164,774 +0.06(+0.04%)
Dec 09, 2010 138.31 138.78 137.56 137.95 121,787 +0.54(+0.39%)
Dec 08, 2010 138.59 138.92 136.52 137.41 189,478 -1.72(-1.24%)
Dec 07, 2010 142.18 142.23 139.13 139.13 165,003 -2.72(-1.92%)
Dec 06, 2010 140.85 142.13 140.42 141.85 143,140 +1.08(+0.77%)
Dec 03, 2010 139.24 140.78 139.22 140.77 88,695 +2.96(+2.15%)
Dec 02, 2010 138.29 139.17 137.81 137.81 53,857 -0.29(-0.21%)
Dec 01, 2010 138.37 138.71 137.64 138.10 98,703 +0.13(+0.09%)
Nov 30, 2010 137.81 138.37 137.49 137.97 112,987 +1.84(+1.35%)
Nov 29, 2010 135.78 136.35 135.04 136.13 144,288 +0.71(+0.52%)
Nov 26, 2010 134.98 135.44 134.56 135.42 33,418 -1.38(-1.01%)
Nov 24, 2010 136.99 136.80 136.80 136.80 46,218 -0.12(-0.09%)
Nov 23, 2010 136.22 137.67 136.07 136.92 82,841 +0.87(+0.64%)
Nov 22, 2010 134.71 136.17 134.39 136.05 87,368 +1.30(+0.96%)
Nov 19, 2010 134.03 134.85 133.57 134.75 60,674 +0.10(+0.07%)
Nov 18, 2010 134.40 135.35 134.12 134.65 125,134 +1.74(+1.31%)
Nov 17, 2010 133.27 133.88 132.66 132.91 87,405 -0.60(-0.45%)
Nov 16, 2010 134.81 134.91 132.36 133.51 167,405 -3.07(-2.25%)
Nov 15, 2010 136.58 137.06 134.95 136.58 84,011 +0.30(+0.22%)
Nov 12, 2010 138.56 138.92 135.40 136.28 245,386 -4.02(-2.87%)
Nov 11, 2010 140.30 140.39 139.27 140.30 75,098 +0.41(+0.29%)
Nov 10, 2010 139.71 139.94 137.84 139.89 163,718 +1.58(+1.14%)
Nov 09, 2010 141.42 141.83 137.67 138.31 295,511 -2.09(-1.49%)
Nov 08, 2010 138.57 140.40 138.16 140.40 201,736 +1.43(+1.03%)
Nov 05, 2010 137.77 139.21 137.65 138.97 140,370 +0.42(+0.30%)
Nov 04, 2010 137.34 138.69 136.85 138.55 160,061 +4.37(+3.25%)
Nov 03, 2010 134.86 135.06 132.00 134.18 404,260 -0.85(-0.63%)
Nov 02, 2010 135.00 135.13 134.50 135.03 49,501 +0.56(+0.42%)
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