Singapore markets closed

SPDR Gold Trust (O87.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
170.93-0.87 (-0.51%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022172.00172.03170.29170.93170.9313,055
20 Jan 2022------
19 Jan 2022------
18 Jan 2022------
17 Jan 2022170.00170.20169.36170.07170.071,925
14 Jan 2022169.38170.78169.38170.39170.3919,270
13 Jan 2022170.37170.77169.08169.08169.0855,355
12 Jan 2022169.94170.00169.52169.64169.648,495
11 Jan 2022167.90169.00167.90168.92168.9224,235
10 Jan 2022167.65167.90167.41167.90167.905,275
07 Jan 2022167.43167.50167.01167.19167.192,470
06 Jan 2022169.05169.10167.63167.63167.639,295
05 Jan 2022169.52169.77169.50169.60169.6026,465
04 Jan 2022170.28170.28168.41168.45168.4529,725
03 Jan 2022170.53171.00170.17170.34170.343,225
31 Dec 2021169.80169.81169.56169.76169.76395
30 Dec 2021168.44168.44167.95168.14168.14265
29 Dec 2021169.50169.50168.38168.48168.4813,815
28 Dec 2021169.07169.57169.00169.57169.572,990
27 Dec 2021169.13169.16168.66168.72168.7212,560
24 Dec 2021168.90170.68168.90170.68170.68415
23 Dec 2021168.12168.91168.12168.90168.906,280
22 Dec 2021167.20167.20166.90166.90166.90220
21 Dec 2021168.18168.18167.23167.50167.5028,685
20 Dec 2021168.10168.38168.05168.06168.063,495
17 Dec 2021168.00169.06168.00168.81168.8112,845
16 Dec 2021165.72166.99165.72166.99166.994,500
15 Dec 2021165.50165.50165.15165.28165.288,330
14 Dec 2021167.00167.13166.59166.82166.821,860
13 Dec 2021166.62167.07166.62166.93166.932,785
10 Dec 2021166.00166.15165.50165.50165.501,760
09 Dec 2021166.98167.12166.56166.62166.622,265
08 Dec 2021166.80167.30166.80167.08167.08605
07 Dec 2021166.50166.70166.12166.48166.485,860
06 Dec 2021166.62166.93166.55166.60166.60690
03 Dec 2021165.30165.90165.23165.31165.314,715
02 Dec 2021166.30166.46165.39165.39165.3912,730
01 Dec 2021166.18167.10165.83166.20166.208,020
30 Nov 2021167.40167.75166.69167.61167.6114,315
29 Nov 2021168.32168.32167.46168.13168.136,465
26 Nov 2021167.57168.88167.50168.70168.7014,505
25 Nov 2021167.50167.77167.35167.73167.733,125
24 Nov 2021168.38168.38167.27167.50167.5020,820
23 Nov 2021169.49169.49168.30168.38168.388,790
22 Nov 2021173.88173.88172.19172.39172.395,715
19 Nov 2021174.12174.12173.20173.32173.325,075
18 Nov 2021174.10174.70174.10174.14174.149,510
17 Nov 2021173.07173.77173.07173.77173.777,915
16 Nov 2021173.70175.03173.70174.96174.9611,400
15 Nov 2021173.00174.39173.00173.85173.854,560
12 Nov 2021174.50174.50172.87172.87172.8710,005
11 Nov 2021172.55174.22172.17174.22174.2227,820
10 Nov 2021171.00171.05170.47170.48170.4822,945
09 Nov 2021169.71170.70169.71170.48170.487,905
08 Nov 2021168.33170.18168.33169.44169.4435,625
05 Nov 2021166.78168.07166.78168.07168.075,030
03 Nov 2021167.60167.60166.38166.55166.552,215
02 Nov 2021167.25167.78167.25167.61167.6132,300
01 Nov 2021166.60166.98166.47166.58166.584,100
29 Oct 2021167.85168.00166.34166.60166.606,070
28 Oct 2021167.03168.50167.03168.25168.252,975
27 Oct 2021167.99167.99166.80166.97166.975,060
26 Oct 2021168.50168.80167.60168.49168.4918,110
25 Oct 2021167.90168.50166.94168.50168.5022,640
22 Oct 2021166.99167.65166.95167.53167.532,580
21 Oct 2021166.15167.15166.15166.91166.913,410
20 Oct 2021165.64166.15165.57166.15166.151,145
19 Oct 2021165.68166.60165.60166.54166.5421,940
18 Oct 2021166.84166.84164.70164.86164.863,840
15 Oct 2021167.94167.94166.90166.92166.927,570
14 Oct 2021167.09168.00167.09167.94167.9414,255
13 Oct 2021164.29165.31164.29165.31165.311,775
12 Oct 2021164.10164.70164.10164.30164.301,420
11 Oct 2021164.23164.50163.80163.90163.907,190
08 Oct 2021164.63164.90164.05164.23164.23445
07 Oct 2021163.40165.20163.40164.87164.87985
06 Oct 2021164.30164.30163.30163.33163.336,510
05 Oct 2021163.98165.10163.98164.11164.112,615
04 Oct 2021164.43164.95163.53163.74163.745,300
01 Oct 2021164.06164.24163.74163.96163.968,460
30 Sep 2021162.13162.16161.45161.95161.959,925
29 Sep 2021162.87162.91162.20162.90162.903,140
28 Sep 2021163.68164.00162.50162.96162.969,970
27 Sep 2021164.08164.52163.70163.70163.70850
24 Sep 2021164.50164.50163.40164.10164.101,800
23 Sep 2021165.06165.44164.65165.39165.39395
22 Sep 2021165.20166.50165.20166.17166.177,400
21 Sep 2021164.90165.08164.50165.08165.082,510
20 Sep 2021164.99164.99162.94164.10164.1016,230
17 Sep 2021165.07165.10164.15165.02165.023,610
16 Sep 2021168.00168.00166.83166.86166.86630
15 Sep 2021168.00168.65168.00168.36168.36940
14 Sep 2021167.40167.65167.20167.32167.3217,595
13 Sep 2021168.34168.34166.82167.35167.351,610
10 Sep 2021167.65168.59167.65168.50168.50760
09 Sep 2021167.90167.90167.10167.65167.65620
08 Sep 2021169.00169.00168.00168.10168.1011,435
07 Sep 2021170.80170.80169.60169.60169.605,500
06 Sep 2021170.11170.95170.11170.68170.687,000
03 Sep 2021169.55169.65169.34169.34169.346,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...