O87.SI - SPDR Gold Shares
SES - SES Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 182.24 | 182.67 | 181.46 | 181.63 | 181.63 | 1,923 |
| 31 May 2023 | 181.66 | 182.32 | 181.60 | 181.69 | 181.69 | 22,983 |
| 30 May 2023 | 180.77 | 181.10 | 179.62 | 181.09 | 181.09 | 3,496 |
| 29 May 2023 | 181.44 | 181.44 | 180.36 | 180.70 | 180.70 | 915 |
| 26 May 2023 | 181.50 | 181.84 | 180.37 | 181.44 | 181.44 | 7,014 |
| 25 May 2023 | 182.88 | 182.88 | 181.66 | 182.50 | 182.50 | 576 |
| 24 May 2023 | 183.29 | 183.88 | 183.10 | 183.69 | 183.69 | 3,955 |
| 23 May 2023 | 183.50 | 183.50 | 181.66 | 182.01 | 182.01 | 6,241 |
| 22 May 2023 | 184.00 | 184.07 | 183.48 | 183.96 | 183.96 | 1,937 |
| 19 May 2023 | 182.44 | 182.80 | 181.60 | 182.58 | 182.58 | 9,064 |
| 18 May 2023 | 185.00 | 185.00 | 183.37 | 183.54 | 183.54 | 2,930 |
| 17 May 2023 | 186.00 | 186.00 | 184.47 | 184.47 | 184.47 | 20,605 |
| 16 May 2023 | 187.49 | 187.49 | 186.43 | 186.70 | 186.70 | 10,393 |
| 15 May 2023 | 186.50 | 187.53 | 186.50 | 187.48 | 187.48 | 7,526 |
| 12 May 2023 | 187.44 | 187.44 | 186.40 | 186.50 | 186.50 | 11,390 |
| 11 May 2023 | 188.88 | 189.12 | 187.88 | 187.88 | 187.88 | 7,708 |
| 10 May 2023 | 188.63 | 189.20 | 187.88 | 187.88 | 187.88 | 16,296 |
| 09 May 2023 | 187.87 | 188.47 | 187.87 | 187.98 | 187.98 | 6,790 |
| 08 May 2023 | 188.00 | 188.00 | 187.30 | 187.87 | 187.87 | 17,413 |
| 05 May 2023 | 190.02 | 190.70 | 189.51 | 189.51 | 189.51 | 3,679 |
| 04 May 2023 | 189.50 | 190.70 | 188.74 | 189.13 | 189.13 | 7,756 |
| 03 May 2023 | 185.20 | 187.55 | 185.20 | 187.31 | 187.31 | 12,807 |
| 02 May 2023 | 184.35 | 184.50 | 183.90 | 184.20 | 184.20 | 4,753 |
| 28 Apr 2023 | 184.50 | 184.91 | 184.09 | 184.35 | 184.35 | 9,387 |
| 27 Apr 2023 | 185.23 | 186.05 | 185.23 | 185.63 | 185.63 | 1,240 |
| 26 Apr 2023 | 185.30 | 185.74 | 185.30 | 185.56 | 185.56 | 3,827 |
| 25 Apr 2023 | 185.00 | 185.78 | 184.66 | 184.93 | 184.93 | 4,111 |
| 24 Apr 2023 | 184.26 | 184.43 | 183.80 | 184.42 | 184.42 | 2,129 |
| 21 Apr 2023 | 185.60 | 186.12 | 184.38 | 184.86 | 184.86 | 11,624 |
| 20 Apr 2023 | 185.18 | 185.91 | 185.07 | 185.60 | 185.60 | 16,955 |
| 19 Apr 2023 | 186.02 | 186.55 | 183.86 | 184.06 | 184.06 | 3,315 |
| 18 Apr 2023 | 185.45 | 186.32 | 185.45 | 186.15 | 186.15 | 14,975 |
| 17 Apr 2023 | 187.20 | 187.20 | 185.47 | 186.74 | 186.74 | 40,585 |
| 14 Apr 2023 | 189.28 | 190.14 | 188.88 | 189.10 | 189.10 | 6,994 |
| 13 Apr 2023 | 187.00 | 188.49 | 187.00 | 188.42 | 188.42 | 2,432 |
| 12 Apr 2023 | 186.50 | 187.70 | 186.31 | 186.60 | 186.60 | 14,956 |
| 11 Apr 2023 | 185.19 | 186.50 | 184.90 | 186.39 | 186.39 | 38,410 |
| 10 Apr 2023 | 187.60 | 187.60 | 184.96 | 185.67 | 185.67 | 17,807 |
| 06 Apr 2023 | 188.19 | 188.19 | 186.81 | 187.60 | 187.60 | 3,451 |
| 05 Apr 2023 | 186.52 | 188.44 | 186.52 | 186.88 | 186.88 | 78,881 |
| 04 Apr 2023 | 184.00 | 184.35 | 183.84 | 184.30 | 184.30 | 5,660 |
| 03 Apr 2023 | 182.90 | 182.90 | 181.50 | 182.66 | 182.66 | 1,302 |
| 31 Mar 2023 | 183.30 | 184.45 | 183.30 | 183.53 | 183.53 | 11,758 |
| 30 Mar 2023 | 182.60 | 183.00 | 181.80 | 182.82 | 182.82 | 5,565 |
| 29 Mar 2023 | 182.82 | 183.19 | 182.15 | 182.61 | 182.61 | 13,616 |
| 28 Mar 2023 | 182.15 | 182.43 | 181.24 | 181.27 | 181.27 | 4,632 |
| 27 Mar 2023 | 183.56 | 183.90 | 182.75 | 182.82 | 182.82 | 3,346 |
| 24 Mar 2023 | 184.80 | 185.39 | 184.17 | 184.65 | 184.65 | 26,925 |
| 23 Mar 2023 | 182.80 | 184.11 | 182.80 | 183.72 | 183.72 | 4,313 |
| 22 Mar 2023 | 181.38 | 181.38 | 179.95 | 180.48 | 180.48 | 15,122 |
| 21 Mar 2023 | 185.00 | 185.00 | 182.65 | 182.73 | 182.73 | 27,389 |
| 20 Mar 2023 | 182.22 | 186.71 | 182.22 | 185.58 | 185.58 | 35,310 |
| 17 Mar 2023 | 178.60 | 179.70 | 178.35 | 179.40 | 179.40 | 4,809 |
| 16 Mar 2023 | 177.76 | 178.60 | 177.56 | 178.51 | 178.51 | 10,578 |
| 15 Mar 2023 | 176.95 | 177.10 | 175.31 | 175.40 | 175.40 | 24,486 |
| 14 Mar 2023 | 178.00 | 178.00 | 176.61 | 176.95 | 176.95 | 22,301 |
| 13 Mar 2023 | 173.63 | 175.50 | 173.63 | 175.39 | 175.39 | 10,490 |
| 10 Mar 2023 | 170.38 | 170.70 | 170.01 | 170.57 | 170.57 | 3,807 |
| 09 Mar 2023 | 168.80 | 169.08 | 168.60 | 168.84 | 168.84 | 4,000 |
| 08 Mar 2023 | 171.50 | 171.50 | 168.28 | 168.28 | 168.28 | 15,026 |
| 07 Mar 2023 | 172.00 | 172.00 | 171.68 | 171.70 | 171.70 | 180 |
| 06 Mar 2023 | 171.55 | 172.75 | 171.55 | 172.52 | 172.52 | 809 |
| 03 Mar 2023 | 171.06 | 171.50 | 171.03 | 171.50 | 171.50 | 1,690 |
| 02 Mar 2023 | 171.27 | 171.27 | 170.18 | 170.30 | 170.30 | 807 |
| 01 Mar 2023 | 169.00 | 170.81 | 169.00 | 170.81 | 170.81 | 13,849 |
| 28 Feb 2023 | 168.54 | 169.06 | 167.90 | 168.26 | 168.26 | 9,363 |
| 27 Feb 2023 | 169.66 | 169.66 | 168.00 | 168.32 | 168.32 | 10,207 |
| 24 Feb 2023 | 169.88 | 169.88 | 169.23 | 169.66 | 169.66 | 1,389 |
| 23 Feb 2023 | 170.52 | 170.52 | 169.79 | 170.00 | 170.00 | 1,658 |
| 22 Feb 2023 | 170.82 | 171.16 | 170.52 | 170.52 | 170.52 | 6,738 |
| 21 Feb 2023 | 171.21 | 171.50 | 170.28 | 170.55 | 170.55 | 10,690 |
| 20 Feb 2023 | 170.00 | 171.80 | 170.00 | 171.50 | 171.50 | 1,651 |
| 17 Feb 2023 | 170.19 | 170.22 | 169.22 | 169.28 | 169.28 | 2,453 |
| 16 Feb 2023 | 170.75 | 171.31 | 170.75 | 170.89 | 170.89 | 4,785 |
| 15 Feb 2023 | 172.71 | 172.97 | 170.50 | 170.60 | 170.60 | 7,072 |
| 14 Feb 2023 | 172.63 | 173.28 | 172.50 | 173.00 | 173.00 | 3,440 |
| 13 Feb 2023 | 172.26 | 173.44 | 172.26 | 173.01 | 173.01 | 4,134 |
| 10 Feb 2023 | 173.42 | 174.02 | 172.24 | 172.24 | 172.24 | 8,558 |
| 09 Feb 2023 | 176.70 | 176.70 | 174.33 | 175.22 | 175.22 | 1,853 |
| 08 Feb 2023 | 174.00 | 175.36 | 174.00 | 175.28 | 175.28 | 31,238 |
| 07 Feb 2023 | 174.10 | 174.62 | 174.00 | 174.13 | 174.13 | 2,666 |
| 06 Feb 2023 | 174.76 | 175.56 | 173.48 | 174.79 | 174.79 | 13,529 |
| 03 Feb 2023 | 178.29 | 178.38 | 177.76 | 177.76 | 177.76 | 13,711 |
| 02 Feb 2023 | 181.12 | 182.20 | 181.12 | 182.03 | 182.03 | 24,336 |
| 01 Feb 2023 | 178.50 | 179.36 | 178.50 | 179.05 | 179.05 | 3,860 |
| 31 Jan 2023 | 178.70 | 179.22 | 177.25 | 177.28 | 177.28 | 6,001 |
| 30 Jan 2023 | 179.20 | 179.78 | 178.73 | 178.85 | 178.85 | 2,823 |
| 27 Jan 2023 | 179.77 | 179.80 | 178.92 | 179.20 | 179.20 | 15,812 |
| 26 Jan 2023 | 180.50 | 181.20 | 180.31 | 180.69 | 180.69 | 10,056 |
| 25 Jan 2023 | 179.58 | 180.31 | 179.15 | 179.37 | 179.37 | 6,015 |
| 20 Jan 2023 | 178.93 | 180.10 | 178.93 | 179.30 | 179.30 | 39,074 |
| 19 Jan 2023 | 178.23 | 178.93 | 176.89 | 178.93 | 178.93 | 12,551 |
| 18 Jan 2023 | 177.70 | 178.93 | 176.50 | 178.93 | 178.93 | 9,491 |
| 17 Jan 2023 | 179.28 | 179.28 | 177.43 | 177.53 | 177.53 | 8,855 |
| 16 Jan 2023 | 178.00 | 179.47 | 177.81 | 177.91 | 177.91 | 4,048 |
| 13 Jan 2023 | 176.00 | 177.58 | 176.00 | 177.29 | 177.29 | 16,226 |
| 12 Jan 2023 | 174.74 | 175.30 | 174.68 | 175.13 | 175.13 | 12,316 |
| 11 Jan 2023 | 174.60 | 175.45 | 174.38 | 175.35 | 175.35 | 11,014 |
| 10 Jan 2023 | 173.35 | 174.53 | 173.35 | 174.53 | 174.53 | 3,398 |
| 09 Jan 2023 | 173.38 | 174.90 | 173.35 | 173.35 | 173.35 | 19,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.