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 (%)
May 31, 2022
1.450
1.470
1.400
1.450
26,156
+0.02(+1.40%)
May 27, 2022
1.390
1.480
1.360
1.430
55,700
+0.06(+4.38%)
May 26, 2022
1.350
1.370
1.350
1.370
40,597
+0.04(+3.01%)
May 25, 2022
1.280
1.370
1.220
1.330
98,028
+0.09(+7.26%)
May 24, 2022
1.220
1.260
1.120
1.240
362,637
+0.12(+10.71%)
May 23, 2022
1.080
1.220
1.070
1.120
276,616
+0.01(+0.90%)
May 20, 2022
1.080
1.130
1.010
1.110
171,656
+0.06(+5.71%)
May 19, 2022
1.030
1.070
1.010
1.050
31,946
+0.01(+0.96%)
May 18, 2022
1.050
1.070
1.020
1.040
16,296
-0.03(-2.80%)
May 17, 2022
1.040
1.080
1.040
1.070
9,752
+0.01(+0.94%)
May 16, 2022
1.130
1.130
1.050
1.060
53,508
+0.00(+0.00%)
May 13, 2022
1.010
1.080
0.9672
1.060
47,408
+0.02(+2.02%)
May 12, 2022
1.100
1.110
1.020
1.039
30,673
-0.08(-7.23%)
May 11, 2022
1.130
1.170
1.100
1.120
60,180
+0.02(+1.82%)
May 10, 2022
1.130
1.137
1.100
1.100
46,960
-0.07(-5.98%)
May 09, 2022
1.210
1.230
1.125
1.170
67,619
-0.06(-4.88%)
May 06, 2022
1.250
1.250
1.205
1.230
40,323
-0.01(-0.81%)
May 05, 2022
1.210
1.330
1.210
1.240
196,507
+0.00(+0.00%)
May 04, 2022
1.290
1.340
1.220
1.240
129,810
-0.06(-4.62%)
May 03, 2022
1.300
1.370
1.240
1.300
72,514
+0.00(+0.00%)
May 02, 2022
1.470
1.480
1.270
1.300
71,980
-0.07(-5.11%)
Apr 29, 2022
1.346
1.370
1.310
1.370
61,724
+0.02(+1.11%)
Apr 28, 2022
1.360
1.400
1.300
1.355
103,515
+0.00(+0.37%)
Apr 27, 2022
1.300
1.780
1.290
1.350
626,080
+0.02(+1.50%)
Apr 26, 2022
1.410
1.420
1.300
1.330
93,948
-0.09(-6.33%)
Apr 25, 2022
1.480
1.500
1.380
1.420
43,923
-0.09(-5.97%)
Apr 22, 2022
1.420
1.520
1.420
1.510
99,949
+0.05(+3.42%)
Apr 21, 2022
1.440
1.495
1.430
1.460
135,037
+0.02(+1.39%)
Apr 20, 2022
1.440
1.455
1.420
1.440
95,822
-0.04(-2.37%)
Apr 19, 2022
1.520
1.550
1.435
1.475
135,583
-0.03(-2.32%)
Apr 18, 2022
1.530
1.590
1.470
1.510
209,109
-0.04(-2.58%)
Apr 14, 2022
1.560
1.598
1.510
1.550
245,907
-0.02(-1.27%)
Apr 13, 2022
1.620
1.658
1.532
1.570
353,549
-0.07(-4.27%)
Apr 12, 2022
1.980
1.980
1.610
1.640
1,018,607
-0.31(-15.91%)
Apr 11, 2022
2.000
2.300
1.930
1.950
3,819,599
+0.02(+1.06%)
Apr 08, 2022
1.990
2.050
1.750
1.930
932,566
+0.05(+2.66%)
Apr 07, 2022
1.810
1.980
1.630
1.880
1,410,889
+0.11(+6.21%)
Apr 06, 2022
1.610
1.990
1.600
1.770
745,487
+0.14(+8.59%)
Apr 05, 2022
1.650
1.710
1.620
1.630
82,846
+0.01(+0.62%)
Apr 04, 2022
1.660
1.690
1.600
1.620
172,735
-0.04(-2.41%)
Apr 01, 2022
1.860
1.870
1.631
1.660
318,610
-0.20(-10.76%)
Mar 31, 2022
1.960
1.960
1.795
1.860
248,106
-0.03(-1.58%)
Mar 30, 2022
1.990
1.990
1.870
1.890
335,697
-0.01(-0.53%)
Mar 29, 2022
1.830
1.940
1.770
1.900
407,288
+0.08(+4.40%)
Mar 28, 2022
1.950
1.975
1.800
1.820
383,165
-0.09(-4.71%)
Mar 25, 2022
2.020
2.039
1.880
1.910
405,803
-0.20(-9.48%)
Mar 24, 2022
1.960
2.200
1.960
2.110
848,767
+0.13(+6.57%)
Mar 23, 2022
2.030
2.350
1.880
1.980
3,382,439
+0.11(+5.88%)
Mar 22, 2022
2.000
2.033
1.850
1.870
389,677
-0.13(-6.50%)
Mar 21, 2022
2.160
2.180
1.900
2.000
591,801
-0.19(-8.68%)
Mar 18, 2022
2.190
2.400
2.110
2.190
1,067,988
-0.01(-0.45%)
Mar 17, 2022
2.280
2.280
2.070
2.200
635,299
-0.12(-5.17%)
Mar 16, 2022
2.650
2.660
2.251
2.320
1,089,298
-0.53(-18.60%)
Mar 15, 2022
3.360
3.390
2.710
2.850
1,943,453
-0.54(-15.93%)
Mar 14, 2022
4.850
5.150
2.920
3.390
10,398,247
-0.72(-17.52%)
Mar 11, 2022
3.900
7.110
3.750
4.110
89,912,840
+1.94(+89.40%)
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
.