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 (%)
Jul 31, 2018 117.73 118.65 117.73 118.52 280,769 +0.98(+0.83%)
Jul 30, 2018 118.10 118.32 117.54 117.54 17,651 -0.60(-0.51%)
Jul 27, 2018 118.17 118.48 118.14 118.14 12,200 +0.01(+0.00%)
Jul 26, 2018 118.59 118.78 118.08 118.13 29,416 -1.12(-0.94%)
Jul 25, 2018 119.12 119.25 118.69 119.25 11,942 +0.90(+0.76%)
Jul 24, 2018 118.43 118.76 118.28 118.35 17,898 +0.07(+0.06%)
Jul 23, 2018 118.68 118.68 118.11 118.28 26,616 -0.80(-0.67%)
Jul 20, 2018 118.68 119.08 118.58 119.08 31,340 +1.13(+0.96%)
Jul 19, 2018 117.51 118.72 117.48 117.95 36,830 -0.66(-0.56%)
Jul 18, 2018 118.33 118.67 118.16 118.61 27,360 -0.21(-0.18%)
Jul 17, 2018 119.04 119.23 118.48 118.82 108,681 -1.59(-1.32%)
Jul 16, 2018 119.89 120.41 119.59 120.41 13,502 +0.47(+0.39%)
Jul 13, 2018 119.95 120.11 119.82 119.94 18,185 -0.54(-0.45%)
Jul 12, 2018 120.43 120.62 120.32 120.48 26,122 +0.48(+0.40%)
Jul 11, 2018 120.85 120.86 120.00 120.00 23,912 -1.31(-1.08%)
Jul 10, 2018 121.24 121.40 121.14 121.31 34,302 -0.25(-0.21%)
Jul 09, 2018 122.13 122.13 121.56 121.56 20,878 +0.06(+0.05%)
Jul 06, 2018 121.50 121.50 121.17 121.50 21,214 +0.01(+0.01%)
Jul 05, 2018 121.34 121.68 121.19 121.49 22,353 +0.36(+0.30%)
Jul 03, 2018 121.13 121.13 121.13 0 +1.32(+1.10%)
Jul 02, 2018 120.55 120.56 119.79 119.81 31,384 -1.16(-0.96%)
Jun 29, 2018 120.80 121.23 120.65 120.97 45,072 +0.27(+0.22%)
Jun 28, 2018 120.97 121.03 120.42 120.70 105,338 -0.25(-0.21%)
Jun 27, 2018 121.32 121.35 120.88 120.95 124,966 -0.71(-0.58%)
Jun 26, 2018 121.68 121.93 121.49 121.66 21,874 -0.63(-0.51%)
Jun 25, 2018 122.38 122.61 122.27 122.29 19,255 -0.47(-0.38%)
Jun 22, 2018 122.62 122.79 122.54 122.76 20,274 +0.30(+0.24%)
Jun 21, 2018 122.29 122.74 122.25 122.46 28,064 -0.20(-0.16%)
Jun 20, 2018 123.33 123.33 122.60 122.66 41,722 -0.61(-0.50%)
Jun 19, 2018 123.16 123.44 123.04 123.27 32,845 -0.10(-0.08%)
Jun 18, 2018 123.74 123.85 123.37 123.37 43,745 -0.62(-0.50%)
Jun 15, 2018 125.86 123.01 123.99 329,435 -1.87(-1.49%)
Jun 14, 2018 126.06 126.24 125.80 125.86 305,422 +0.20(+0.16%)
Jun 13, 2018 125.25 125.73 124.98 125.66 236,105 +0.43(+0.34%)
Jun 12, 2018 125.37 125.58 125.09 125.23 269,471 -0.45(-0.36%)
Jun 11, 2018 125.54 125.84 125.54 125.68 94,050 +0.23(+0.18%)
Jun 08, 2018 125.57 125.57 125.41 125.45 315,122 -0.16(-0.13%)
Jun 07, 2018 125.35 125.61 125.28 125.61 19,837 +0.26(+0.21%)
Jun 06, 2018 125.09 125.35 27,915 -0.00(-0.00%)
Jun 05, 2018 124.98 125.68 124.74 125.35 762,437 +0.51(+0.41%)
Jun 04, 2018 125.30 125.36 124.84 124.84 507,273 -0.12(-0.10%)
Jun 01, 2018 124.91 125.47 124.81 124.96 700,439 -0.83(-0.66%)
May 31, 2018 125.84 126.21 125.60 125.79 288,860 -0.09(-0.07%)
May 30, 2018 125.65 126.01 125.65 125.88 14,729 +0.19(+0.15%)
May 29, 2018 125.31 126.10 125.17 125.69 19,323 -0.04(-0.03%)
May 25, 2018 125.73 125.73 125.73 0 -0.36(-0.29%)
May 24, 2018 125.55 126.35 125.55 126.09 48,022 +1.07(+0.86%)
May 23, 2018 124.63 125.17 124.57 125.02 22,103 +0.12(+0.10%)
May 22, 2018 125.10 125.14 124.82 124.90 15,672 -0.02(-0.02%)
May 21, 2018 124.67 124.97 124.45 124.92 42,655 +0.03(+0.02%)
May 18, 2018 124.40 125.09 124.40 124.89 16,882 +0.49(+0.39%)
May 17, 2018 124.69 124.86 124.40 124.40 15,613 -0.60(-0.48%)
May 16, 2018 124.83 125.01 124.50 125.00 17,851 +0.03(+0.02%)
May 15, 2018 125.30 125.30 124.68 124.97 72,340 -2.02(-1.59%)
May 14, 2018 127.66 127.68 126.97 126.99 19,592 -0.52(-0.41%)
May 11, 2018 128.14 128.14 127.46 127.51 22,449 -0.15(-0.12%)
May 10, 2018 127.77 127.82 127.32 127.66 13,235 +0.84(+0.66%)
May 09, 2018 126.93 127.22 126.77 126.82 15,838 -0.24(-0.19%)
May 08, 2018 126.67 127.44 126.30 127.06 18,218 +0.01(+0.01%)
May 07, 2018 126.86 127.14 126.85 127.05 6,949 +0.00(+0.00%)
May 04, 2018 126.66 127.14 126.57 127.05 14,081 -0.35(-0.27%)
May 03, 2018 127.07 127.40 126.79 127.40 21,666 +1.25(+0.99%)
May 02, 2018 126.33 126.99 126.10 126.15 33,056 +0.35(+0.28%)
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