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 )

17.07 USD +0.12 (+0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2013 143.32 144.25 142.12 143.85 140,552 -1.64(-1.13%)
Apr 30, 2013 145.00 145.55 144.33 145.49 97,844 +0.47(+0.32%)
Apr 29, 2013 144.88 145.40 144.29 145.02 68,039 +1.39(+0.97%)
Apr 26, 2013 145.01 146.18 142.80 143.63 187,280 -0.74(-0.51%)
Apr 25, 2013 142.76 144.74 142.55 144.37 121,133 +3.32(+2.35%)
Apr 24, 2013 140.81 141.20 140.16 141.05 67,237 +1.51(+1.08%)
Apr 23, 2013 139.85 139.85 138.57 139.54 142,354 -0.99(-0.70%)
Apr 22, 2013 140.85 140.93 139.92 140.53 69,574 +2.40(+1.74%)
Apr 19, 2013 138.61 138.65 137.32 138.13 82,020 +1.18(+0.86%)
Apr 18, 2013 136.70 137.88 136.24 136.95 94,238 +1.51(+1.11%)
Apr 17, 2013 136.39 137.51 134.90 135.44 159,494 +0.01(+0.01%)
Apr 16, 2013 137.48 137.73 134.40 135.43 194,545 +1.54(+1.15%)
Apr 15, 2013 138.66 139.34 133.04 133.89 667,337 -12.78(-8.71%)
Apr 12, 2013 151.55 151.71 146.33 146.67 426,905 -7.29(-4.74%)
Apr 11, 2013 153.69 154.63 153.60 153.96 39,452 +0.24(+0.16%)
Apr 10, 2013 155.67 155.68 153.55 153.72 96,675 -2.64(-1.69%)
Apr 09, 2013 155.30 156.82 155.29 156.36 52,611 +1.18(+0.76%)
Apr 08, 2013 154.87 155.56 154.61 155.18 27,194 -0.61(-0.39%)
Apr 05, 2013 154.52 155.95 154.00 155.79 371,722 +2.60(+1.70%)
Apr 04, 2013 152.57 153.48 152.40 153.19 71,566 -0.44(-0.29%)
Apr 03, 2013 155.03 155.49 152.91 153.63 188,849 -1.78(-1.15%)
Apr 02, 2013 156.04 156.23 155.23 155.41 87,220 -2.28(-1.45%)
Apr 01, 2013 157.55 157.89 157.34 157.69 81,035 +0.23(+0.14%)
Mar 28, 2013 157.54 157.79 157.25 157.46 75,537 -0.87(-0.55%)
Mar 27, 2013 157.67 158.59 157.53 158.34 73,419 +0.57(+0.36%)
Mar 26, 2013 157.53 157.92 157.31 157.77 47,118 -0.50(-0.32%)
Mar 25, 2013 157.75 158.52 157.40 158.27 32,074 -0.30(-0.19%)
Mar 22, 2013 158.44 158.97 158.44 158.57 37,732 -0.69(-0.43%)
Mar 21, 2013 159.26 159.43 159.00 159.26 27,047 +0.81(+0.51%)
Mar 20, 2013 158.59 158.79 158.00 158.45 37,176 -0.65(-0.41%)
Mar 19, 2013 158.23 159.37 158.18 159.10 60,532 +0.71(+0.45%)
Mar 18, 2013 158.77 158.91 158.07 158.39 36,372 +1.38(+0.88%)
Mar 15, 2013 157.22 157.67 157.01 157.01 26,659 +0.28(+0.18%)
Mar 14, 2013 156.03 157.15 156.03 156.73 55,520 +0.07(+0.04%)
Mar 13, 2013 157.31 157.57 156.47 156.66 46,155 -0.52(-0.33%)
Mar 12, 2013 157.07 157.64 156.99 157.18 60,781 +1.22(+0.79%)
Mar 11, 2013 155.80 155.96 155.65 155.96 45,876 +0.28(+0.18%)
Mar 08, 2013 154.61 156.18 154.39 155.68 78,422 +0.03(+0.02%)
Mar 07, 2013 156.07 156.18 155.40 155.65 34,021 -0.57(-0.36%)
Mar 06, 2013 155.19 156.27 154.65 156.22 90,559 +0.67(+0.43%)
Mar 05, 2013 156.08 156.37 155.21 155.55 48,709 +0.27(+0.17%)
Mar 04, 2013 155.44 155.62 154.88 155.28 62,808 -0.20(-0.13%)
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