Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR GOLD (NY: GLD )

253.51 -3.99 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 43.18 43.61 43.18 43.35 3,736,700 +0.35(+0.81%)
Apr 28, 2005 43.16 43.27 42.99 43.00 2,260,300 -0.20(-0.46%)
Apr 27, 2005 43.53 43.54 43.12 43.20 2,762,800 -0.44(-1.01%)
Apr 26, 2005 43.69 43.70 43.50 43.64 1,531,400 +0.20(+0.46%)
Apr 25, 2005 43.35 43.45 43.22 43.44 906,300 +0.05(+0.12%)
Apr 22, 2005 43.46 43.50 43.31 43.39 1,169,000 +0.20(+0.46%)
Apr 21, 2005 43.42 43.43 43.14 43.19 1,550,600 -0.21(-0.48%)
Apr 20, 2005 43.21 43.52 43.19 43.40 1,248,200 +0.12(+0.28%)
Apr 19, 2005 42.79 43.36 42.72 43.28 3,145,400 +0.59(+1.38%)
Apr 18, 2005 42.55 42.78 42.52 42.69 909,800 +0.29(+0.68%)
Apr 15, 2005 42.38 42.56 42.36 42.40 1,811,100 +0.09(+0.21%)
Apr 14, 2005 42.45 42.48 42.16 42.31 3,680,300 -0.59(-1.38%)
Apr 13, 2005 42.76 42.95 42.68 42.90 384,000 +0.06(+0.14%)
Apr 12, 2005 42.70 42.84 42.61 42.84 2,098,700 +0.06(+0.14%)
Apr 11, 2005 42.84 42.96 42.74 42.78 514,100 +0.09(+0.21%)
Apr 08, 2005 42.48 42.71 42.46 42.69 1,002,300 +0.12(+0.28%)
Apr 07, 2005 42.77 42.81 42.53 42.57 2,853,000 -0.06(-0.14%)
Apr 06, 2005 42.49 42.72 42.49 42.63 1,637,500 +0.18(+0.42%)
Apr 05, 2005 42.49 42.54 42.38 42.45 888,000 +0.05(+0.12%)
Apr 04, 2005 42.43 42.43 42.23 42.40 1,893,100 -0.22(-0.52%)
Apr 01, 2005 42.60 42.62 42.45 42.62 2,448,500 -0.20(-0.47%)
Mar 31, 2005 42.87 42.87 42.70 42.82 1,363,200 +0.21(+0.49%)
Mar 30, 2005 42.65 42.81 42.56 42.61 1,324,300 +0.05(+0.12%)
Mar 29, 2005 42.61 42.63 42.54 42.56 1,197,800 +0.02(+0.05%)
Mar 28, 2005 42.45 42.58 42.41 42.54 581,100 +0.15(+0.35%)
Mar 24, 2005 42.51 42.54 42.37 42.39 1,466,400 -0.03(-0.07%)
Mar 23, 2005 42.60 42.67 42.35 42.42 2,618,600 -0.23(-0.54%)
Mar 22, 2005 43.21 43.22 42.55 42.65 2,609,400 -0.44(-1.02%)
Mar 21, 2005 43.24 43.25 42.87 43.09 3,814,400 -0.80(-1.83%)
Mar 18, 2005 43.61 43.95 43.60 43.89 1,207,500 +0.07(+0.16%)
Mar 17, 2005 43.97 43.97 43.67 43.82 1,525,200 -0.49(-1.11%)
Mar 16, 2005 44.29 44.35 44.20 44.31 2,223,300 +0.25(+0.57%)
Mar 15, 2005 44.23 44.23 43.93 44.06 1,254,900 +0.03(+0.07%)
Mar 14, 2005 44.26 44.26 43.95 44.03 866,600 -0.40(-0.90%)
Mar 11, 2005 44.31 44.67 44.28 44.43 2,659,600 +0.23(+0.52%)
Mar 10, 2005 44.16 44.25 44.00 44.20 2,065,000 +0.18(+0.41%)
Mar 09, 2005 43.95 44.20 43.92 44.02 3,025,000 -0.01(-0.02%)
Mar 08, 2005 43.71 44.08 43.59 44.03 2,674,900 +0.56(+1.29%)
Mar 07, 2005 43.32 43.51 43.26 43.47 1,290,100 +0.09(+0.21%)
Mar 04, 2005 43.33 43.52 43.31 43.38 915,000 +0.41(+0.95%)
Mar 03, 2005 43.06 43.13 42.90 42.97 1,924,600 -0.28(-0.65%)
Mar 02, 2005 43.16 43.35 43.08 43.25 1,188,000 +0.03(+0.07%)
Mar 01, 2005 43.30 43.37 43.10 43.22 3,245,500 -0.30(-0.69%)
Feb 28, 2005 43.68 43.74 43.52 43.52 759,100 +0.02(+0.05%)
Feb 25, 2005 43.41 43.55 43.22 43.50 1,100,100 +0.17(+0.39%)
Feb 24, 2005 43.48 43.48 43.20 43.33 1,219,300 -0.09(-0.21%)
Feb 23, 2005 43.29 43.55 43.15 43.42 1,534,900 -0.15(-0.34%)
Feb 22, 2005 43.39 43.63 43.20 43.57 3,378,500 +0.82(+1.92%)
Feb 18, 2005 42.71 42.82 42.64 42.75 863,200 +0.02(+0.05%)
Feb 17, 2005 42.52 42.81 42.51 42.73 3,054,200 +0.21(+0.49%)
Feb 16, 2005 42.32 42.60 42.20 42.52 1,820,300 -0.06(-0.14%)
Feb 15, 2005 42.40 42.60 42.34 42.58 1,559,900 +0.03(+0.07%)
Feb 14, 2005 42.37 42.63 42.32 42.55 2,351,800 +0.47(+1.12%)
Feb 11, 2005 41.89 42.16 41.83 42.08 1,896,500 +0.33(+0.79%)
Feb 10, 2005 41.53 41.84 41.45 41.75 7,774,500 +0.44(+1.07%)
Feb 09, 2005 41.03 41.36 41.02 41.31 3,477,900 +0.05(+0.12%)
Feb 08, 2005 41.19 41.40 41.05 41.26 1,296,800 -0.01(-0.02%)
Feb 07, 2005 41.55 41.55 41.21 41.27 1,754,000 -0.20(-0.48%)
Feb 04, 2005 41.59 41.65 41.39 41.47 1,819,400 -0.21(-0.50%)
Feb 03, 2005 41.56 41.74 41.50 41.68 2,446,400 -0.48(-1.14%)
Feb 02, 2005 42.22 42.23 42.02 42.16 956,500 +0.06(+0.14%)
Feb 01, 2005 42.09 42.14 41.95 42.10 1,088,900 -0.12(-0.28%)
Jan 31, 2005 42.21 42.30 41.96 42.22 1,692,400 -0.47(-1.10%)
Jan 28, 2005 42.71 42.73 42.43 42.69 1,149,100 +0.07(+0.16%)
Jan 27, 2005 42.48 42.65 42.40 42.62 571,200 -0.07(-0.16%)
Jan 26, 2005 42.59 42.78 42.56 42.69 541,800 +0.45(+1.07%)
Jan 25, 2005 42.53 42.56 42.10 42.24 1,332,500 -0.53(-1.24%)
Jan 24, 2005 42.74 42.82 42.67 42.77 2,294,900 +0.03(+0.07%)
Jan 21, 2005 42.32 42.82 42.29 42.74 889,800 +0.49(+1.16%)
Jan 20, 2005 42.12 42.32 42.11 42.25 1,276,200 -0.01(-0.02%)
Jan 19, 2005 42.65 42.65 42.20 42.26 1,578,900 -0.06(-0.14%)
Jan 18, 2005 42.22 42.38 42.15 42.32 666,800 +0.00(+0.00%)
Jan 14, 2005 42.19 42.32 42.13 42.32 1,262,300 -0.28(-0.66%)
Jan 13, 2005 42.39 42.60 42.34 42.60 718,300 +0.00(+0.00%)
Jan 12, 2005 42.52 42.79 42.48 42.60 1,738,000 +0.39(+0.92%)
Jan 11, 2005 42.21 42.28 42.12 42.21 1,507,300 +0.26(+0.62%)
Jan 10, 2005 41.99 42.07 41.89 41.95 1,026,100 +0.11(+0.26%)
Jan 07, 2005 42.09 42.39 41.70 41.84 4,492,700 -0.31(-0.74%)
Jan 06, 2005 42.48 42.56 42.07 42.15 2,556,400 -0.52(-1.22%)
Jan 05, 2005 42.75 42.88 42.60 42.67 2,108,700 -0.07(-0.16%)
Jan 04, 2005 42.80 42.91 42.46 42.74 3,456,800 -0.28(-0.65%)
Jan 03, 2005 42.98 43.17 42.74 43.02 4,750,500 -0.78(-1.78%)
Dec 31, 2004 43.85 43.94 43.73 43.80 531,600 -0.03(-0.07%)
Dec 30, 2004 43.50 43.88 43.49 43.83 1,289,700 +0.17(+0.39%)
Dec 29, 2004 43.92 44.02 43.35 43.66 5,633,500 -0.71(-1.60%)
Dec 28, 2004 44.42 44.47 44.29 44.37 773,200 -0.11(-0.25%)
Dec 27, 2004 44.29 44.56 44.27 44.48 2,643,700 +0.21(+0.47%)
Dec 23, 2004 44.17 44.35 44.05 44.27 639,800 +0.25(+0.57%)
Dec 22, 2004 44.20 44.23 43.89 44.02 2,706,800 -0.20(-0.45%)
Dec 21, 2004 44.13 44.24 44.05 44.22 1,373,400 -0.12(-0.27%)
Dec 20, 2004 44.33 44.37 44.13 44.34 1,942,100 +0.15(+0.34%)
Dec 17, 2004 43.93 44.22 43.78 44.19 1,889,300 +0.51(+1.17%)
Dec 16, 2004 43.99 44.05 43.58 43.68 3,269,800 -0.31(-0.70%)
Dec 15, 2004 44.10 44.17 43.92 43.99 2,641,400 +0.44(+1.01%)
Dec 14, 2004 43.76 43.80 43.51 43.55 2,240,600 -0.36(-0.82%)
Dec 13, 2004 43.61 44.01 43.51 43.91 1,445,100 +0.47(+1.08%)
Dec 10, 2004 43.37 43.60 43.31 43.44 2,464,300 -0.34(-0.78%)
Dec 09, 2004 43.75 43.90 43.20 43.78 3,553,400 -0.23(-0.52%)
Dec 08, 2004 43.80 44.02 43.36 44.01 6,150,500 -1.10(-2.44%)
Dec 07, 2004 45.30 45.32 45.07 45.11 3,809,400 -0.06(-0.13%)
Dec 06, 2004 45.39 45.47 45.11 45.17 3,103,000 -0.43(-0.94%)
Dec 03, 2004 45.04 46.00 44.80 45.60 4,218,300 +0.65(+1.45%)
Dec 02, 2004 45.55 45.57 44.68 44.95 6,457,800 -0.43(-0.95%)
Dec 01, 2004 45.28 45.59 45.26 45.38 2,037,500 +0.26(+0.58%)
Nov 30, 2004 45.37 45.41 44.82 45.12 3,859,100 -0.28(-0.62%)
Nov 29, 2004 45.10 45.50 45.08 45.40 3,759,000 +0.11(+0.24%)
Nov 26, 2004 45.25 45.60 45.06 45.29 3,097,700 +0.24(+0.53%)
Nov 24, 2004 44.93 45.05 44.79 45.05 6,105,100 +0.30(+0.67%)
Nov 23, 2004 44.88 44.92 44.72 44.75 3,169,200 -0.20(-0.44%)
Nov 22, 2004 44.75 44.97 44.74 44.95 11,996,000 +0.17(+0.38%)
Nov 19, 2004 44.49 44.92 44.47 44.78 11,655,300 +0.40(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.