Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
MGLD
)
1.400
+0.080 (+6.06%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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:
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
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
1.340
1.340
1.290
1.290
993
-0.12(-8.51%)
Mar 27, 2024
1.410
1.410
1.410
1.410
398
-0.01(-0.35%)
Mar 26, 2024
1.360
1.415
1.350
1.415
973
+0.02(+1.07%)
Mar 25, 2024
1.380
1.466
1.208
1.400
7,841
+0.00(+0.00%)
Mar 22, 2024
1.345
1.410
1.345
1.400
1,371
+0.05(+3.70%)
Mar 21, 2024
1.290
1.440
1.290
1.350
14,140
-0.04(-2.88%)
Mar 20, 2024
1.460
1.460
1.384
1.390
11,494
-0.07(-4.79%)
Mar 19, 2024
1.480
1.490
1.400
1.460
10,482
+0.01(+0.69%)
Mar 18, 2024
1.040
1.450
1.040
1.450
57,740
+0.36(+33.03%)
Mar 15, 2024
1.290
1.290
1.051
1.090
5,223
-0.07(-6.03%)
Mar 14, 2024
1.260
1.260
1.160
1.160
1,548
-0.04(-3.33%)
Mar 13, 2024
1.000
1.290
0.9500
1.200
42,674
+0.21(+20.72%)
Mar 12, 2024
0.9500
1.000
0.9500
0.9940
6,948
-0.03(-2.54%)
Mar 11, 2024
1.190
1.190
1.000
1.020
4,792
+0.01(+0.98%)
Mar 08, 2024
1.090
1.127
1.010
1.010
1,595
+0.02(+2.10%)
Mar 07, 2024
1.050
1.050
0.9892
0.9892
3,430
-0.03(-3.02%)
Mar 06, 2024
1.000
1.050
1.000
1.020
4,484
-0.02(-1.92%)
Mar 05, 2024
1.050
1.057
1.040
1.040
727
-0.02(-1.71%)
Mar 04, 2024
1.050
1.058
1.050
1.058
1,441
+0.02(+1.74%)
Mar 01, 2024
1.042
1.042
1.040
1.040
2,055
-0.04(-3.70%)
Feb 29, 2024
1.100
1.200
1.050
1.080
13,476
-0.12(-10.00%)
Feb 28, 2024
1.020
1.200
1.010
1.200
2,225
+0.19(+18.81%)
Feb 27, 2024
1.100
1.140
1.010
1.010
5,335
-0.05(-5.08%)
Feb 26, 2024
1.190
1.190
1.064
1.064
1,265
-0.14(-11.33%)
Feb 23, 2024
1.020
1.250
1.020
1.200
3,386
-0.06(-4.76%)
Feb 22, 2024
0.9801
1.271
0.9801
1.260
3,530
-0.04(-2.73%)
Feb 21, 2024
1.100
1.300
0.9658
1.295
24,911
+0.34(+36.06%)
Feb 15, 2024
0.9520
294
+0.06(+7.17%)
Feb 14, 2024
0.9250
0.9250
0.8200
0.8883
1,632
-0.11(-11.17%)
Feb 13, 2024
0.9501
1.007
0.9501
1.000
1,849
+0.06(+6.38%)
Feb 12, 2024
0.9500
0.9500
0.9400
0.9400
984
-0.06(-6.00%)
Feb 09, 2024
0.8000
1.000
0.8000
1.000
2,447
+0.22(+28.09%)
Feb 08, 2024
0.7808
1.000
0.7807
0.7807
2,556
-0.18(-18.68%)
Feb 07, 2024
0.9900
1.010
0.9312
0.9600
1,551
-0.06(-5.88%)
Feb 06, 2024
1.040
1.040
1.020
1.020
3,185
+0.00(+0.00%)
Feb 05, 2024
1.020
1.020
1.020
1.020
2,198
+0.01(+0.99%)
Feb 02, 2024
1.000
1.010
1.000
1.010
612
+0.01(+0.99%)
Feb 01, 2024
1.010
1.040
1.000
1.000
5,743
-0.01(-1.47%)
Jan 31, 2024
1.000
1.015
1.000
1.015
11,811
-0.02(-1.46%)
Jan 30, 2024
1.030
1.030
1.021
1.030
4,709
-0.03(-2.61%)
Jan 29, 2024
1.080
1.080
1.030
1.058
1,043
+0.02(+1.69%)
Jan 25, 2024
1.040
144
-0.05(-4.59%)
Jan 24, 2024
1.080
1.090
1.080
1.090
4,230
+0.06(+5.83%)
Jan 22, 2024
1.030
389
-0.03(-2.83%)
Jan 18, 2024
1.060
168
-0.02(-1.85%)
Jan 17, 2024
1.080
1.080
1.080
1.080
1,360
+0.00(+0.00%)
Jan 16, 2024
1.080
1.080
1.066
1.080
6,672
+0.01(+0.93%)
Jan 12, 2024
1.060
1.075
1.040
1.070
12,194
+0.01(+0.47%)
Jan 11, 2024
1.070
1.070
1.060
1.065
2,801
+0.01(+0.95%)
Jan 10, 2024
1.055
1.055
1.055
1.055
1,433
+0.05(+5.50%)
Jan 09, 2024
1.000
1.000
1.000
1.000
928
-0.02(-1.96%)
Jan 08, 2024
1.030
1.030
1.020
1.020
4,046
-0.03(-2.86%)
Jan 05, 2024
1.100
1.100
1.050
1.050
1,357
-0.05(-4.55%)
Jan 04, 2024
1.090
1.100
1.050
1.100
7,310
+0.13(+13.40%)
Jan 03, 2024
0.9700
0.9700
0.9700
0.9700
580
-0.09(-8.83%)
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
.