Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gold SPDR (NY: GLD )

169.67 USD -0.49 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 102.33 102.66 101.48 102.53 15,246,451 -0.16(-0.15%)
Oct 29, 2009 101.72 102.76 101.50 102.69 15,322,581 +1.96(+1.94%)
Oct 28, 2009 101.50 102.03 100.65 100.73 19,344,837 -1.12(-1.10%)
Oct 27, 2009 101.89 102.06 101.22 101.85 18,398,303 -0.01(-0.01%)
Oct 26, 2009 103.41 103.97 101.74 101.86 21,519,333 -1.63(-1.58%)
Oct 23, 2009 103.52 103.71 103.29 103.49 11,423,721 -0.43(-0.41%)
Oct 22, 2009 103.46 104.09 103.10 103.92 11,575,700 +0.17(+0.17%)
Oct 21, 2009 103.38 104.46 103.24 103.75 16,004,799 +0.33(+0.31%)
Oct 20, 2009 103.36 103.85 102.79 103.42 18,249,946 -0.81(-0.78%)
Oct 19, 2009 103.16 104.26 102.75 104.23 13,929,585 +1.05(+1.02%)
Oct 16, 2009 102.70 103.68 102.53 103.18 14,321,291 +0.32(+0.31%)
Oct 15, 2009 103.27 103.95 102.60 102.86 15,781,258 -1.32(-1.27%)
Oct 14, 2009 104.29 104.70 103.85 104.18 17,860,124 -0.08(-0.08%)
Oct 13, 2009 103.56 104.50 103.46 104.26 17,336,766 +0.70(+0.68%)
Oct 12, 2009 103.80 103.85 103.30 103.56 9,166,444 +0.72(+0.70%)
Oct 09, 2009 103.06 103.25 102.37 102.84 15,182,285 -0.80(-0.77%)
Oct 08, 2009 102.62 104.15 102.30 103.64 24,230,498 +1.28(+1.25%)
Oct 07, 2009 102.29 102.52 101.83 102.36 16,176,324 +0.08(+0.08%)
Oct 06, 2009 101.33 102.42 100.54 102.28 33,502,130 +2.46(+2.46%)
Oct 05, 2009 98.48 99.84 98.36 99.82 11,699,065 +1.45(+1.47%)
Oct 02, 2009 97.84 98.86 97.74 98.37 10,477,792 +0.48(+0.49%)
Oct 01, 2009 98.84 98.86 97.88 97.89 11,003,511 -0.96(-0.97%)
Sep 30, 2009 98.31 99.06 97.56 98.85 18,664,302 +1.42(+1.46%)
Sep 29, 2009 97.19 97.73 96.95 97.43 9,262,201 -0.27(-0.28%)
Sep 28, 2009 97.21 97.81 97.00 97.70 7,791,615 +0.70(+0.72%)
Sep 25, 2009 97.07 97.48 96.77 97.00 10,729,059 -0.55(-0.56%)
Sep 24, 2009 99.36 99.44 97.14 97.55 23,337,626 -1.28(-1.30%)
Sep 23, 2009 99.16 99.89 98.68 98.83 14,727,096 -0.84(-0.84%)
Sep 22, 2009 99.84 99.84 99.37 99.67 10,879,500 +1.31(+1.33%)
Sep 21, 2009 97.95 98.62 97.73 98.36 11,113,185 -0.31(-0.31%)
Sep 18, 2009 99.73 99.87 98.67 98.67 13,941,667 -0.67(-0.67%)
Sep 17, 2009 99.66 100.08 99.04 99.34 12,476,928 -0.25(-0.25%)
Sep 16, 2009 100.01 100.02 99.50 99.59 16,557,487 +0.69(+0.70%)
Sep 15, 2009 97.75 99.10 97.56 98.90 16,247,395 +0.94(+0.96%)
Sep 14, 2009 98.16 98.43 97.73 97.96 9,632,444 -0.82(-0.83%)
Sep 11, 2009 98.96 99.33 98.27 98.78 19,502,934 +1.08(+1.11%)
Sep 10, 2009 97.03 98.03 96.88 97.70 12,247,224 +0.62(+0.64%)
Sep 09, 2009 97.98 98.36 96.85 97.08 20,415,442 -0.35(-0.36%)
Sep 08, 2009 98.57 98.64 97.39 97.43 22,932,442 -0.10(-0.10%)
Sep 04, 2009 97.14 97.83 96.00 97.53 14,913,857 +0.07(+0.07%)
Sep 03, 2009 96.52 97.94 96.20 97.46 26,117,141 +1.27(+1.32%)
Sep 02, 2009 94.70 96.26 94.57 96.19 27,594,388 +2.29(+2.44%)
Sep 01, 2009 93.41 93.96 93.06 93.90 7,987,645 +0.50(+0.54%)
Aug 31, 2009 93.14 93.50 92.92 93.40 4,952,805 -0.47(-0.50%)
Aug 28, 2009 94.07 94.15 93.63 93.87 6,759,493 +0.68(+0.73%)
Aug 27, 2009 92.80 93.31 92.38 93.19 6,870,247 +0.40(+0.43%)
Aug 26, 2009 92.67 92.85 92.21 92.79 5,225,238 +0.03(+0.03%)
Aug 25, 2009 93.40 93.46 92.49 92.76 8,280,444 +0.42(+0.45%)
Aug 24, 2009 93.64 93.70 91.64 92.34 8,537,680 -1.31(-1.40%)
Aug 21, 2009 93.63 93.80 93.40 93.65 7,287,205 +1.38(+1.50%)
Aug 20, 2009 92.31 92.55 92.12 92.27 3,972,981 -0.26(-0.28%)
Aug 19, 2009 91.68 92.78 91.66 92.53 7,100,295 +0.47(+0.51%)
Aug 18, 2009 91.81 92.20 91.76 92.06 4,354,522 +0.53(+0.58%)
Aug 17, 2009 91.49 91.86 91.28 91.53 6,830,934 -1.47(-1.58%)
Aug 14, 2009 93.84 93.91 92.40 93.00 6,189,478 -0.72(-0.77%)
Aug 13, 2009 93.85 94.05 93.45 93.72 6,755,918 +0.77(+0.83%)
Aug 12, 2009 92.60 93.49 92.47 92.95 7,906,376 +0.16(+0.17%)
Aug 11, 2009 92.68 92.97 92.41 92.79 5,029,893 -0.14(-0.15%)
Aug 10, 2009 92.91 93.14 92.60 92.93 6,420,432 -0.82(-0.88%)
Aug 07, 2009 94.32 94.64 93.60 93.75 8,042,698 -0.85(-0.90%)
Aug 06, 2009 95.01 95.19 93.76 94.60 13,623,623 -0.18(-0.19%)
Aug 05, 2009 94.88 95.05 94.01 94.78 8,986,908 +0.20(+0.21%)
Aug 04, 2009 94.18 95.25 93.99 94.58 11,539,078 +0.77(+0.82%)
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 © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.