Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Dollar Gold Trust SPDR (NY: GLDW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 09, 2019 152.82 152.82 152.82 0 -0.80(-0.52%)
Sep 06, 2019 155.08 155.08 153.41 153.61 1,100 -1.30(-0.84%)
Sep 05, 2019 155.90 155.90 154.26 154.91 1,281 -4.21(-2.65%)
Sep 04, 2019 159.18 159.30 158.60 159.12 3,445 -0.33(-0.21%)
Sep 03, 2019 155.00 159.80 155.00 159.45 3,600 +3.21(+2.06%)
Aug 30, 2019 156.24 156.24 156.24 156.24 300 +0.20(+0.13%)
Aug 29, 2019 157.00 157.40 155.50 156.04 1,316 -0.82(-0.52%)
Aug 28, 2019 157.44 158.09 156.48 156.86 1,807 -0.07(-0.05%)
Aug 27, 2019 156.66 156.96 156.66 156.94 1,319 +1.64(+1.06%)
Aug 26, 2019 155.92 155.92 155.29 155.29 724 +0.94(+0.61%)
Aug 23, 2019 152.99 154.56 152.97 154.35 2,900 +1.74(+1.14%)
Aug 22, 2019 152.63 152.63 152.61 152.61 1,053 -0.41(-0.27%)
Aug 21, 2019 153.20 153.20 153.01 153.01 1,263 -0.37(-0.24%)
Aug 20, 2019 151.65 153.38 151.65 153.38 2,979 +0.88(+0.58%)
Aug 19, 2019 153.00 153.00 152.50 152.51 1,363 -1.64(-1.07%)
Aug 16, 2019 154.01 154.15 153.85 154.15 1,100 -0.67(-0.43%)
Aug 15, 2019 154.12 155.00 154.12 154.82 2,047 +1.03(+0.67%)
Aug 14, 2019 153.40 154.29 153.12 153.79 1,332 +1.42(+0.93%)
Aug 13, 2019 152.20 152.91 150.84 152.37 2,175 -0.54(-0.35%)
Aug 12, 2019 151.95 152.91 151.95 152.91 1,791 +1.53(+1.01%)
Aug 09, 2019 154.73 154.73 151.10 151.38 2,300 -0.63(-0.41%)
Aug 08, 2019 150.61 152.04 150.61 152.01 39,527 +0.86(+0.57%)
Aug 07, 2019 151.16 152.25 151.15 151.15 2,542 +2.23(+1.50%)
Aug 06, 2019 148.88 148.91 148.80 148.91 1,099 +1.21(+0.82%)
Aug 05, 2019 146.45 148.35 146.45 147.71 902 +1.26(+0.86%)
Aug 02, 2019 146.30 147.03 146.30 146.45 600 -0.65(-0.44%)
Aug 01, 2019 143.90 147.10 143.90 147.10 1,919 +2.82(+1.95%)
Jul 31, 2019 144.71 145.10 144.28 144.28 1,911 -0.87(-0.60%)
Jul 30, 2019 145.11 145.16 145.11 145.16 393 +0.47(+0.33%)
Jul 29, 2019 143.74 144.68 142.93 144.68 5,800 +0.94(+0.66%)
Jul 26, 2019 145.23 145.23 143.74 143.74 2,500 +0.60(+0.42%)
Jul 25, 2019 143.15 143.15 143.15 143.15 129 -0.89(-0.62%)
Jul 24, 2019 144.14 144.15 143.83 144.04 1,294 +0.81(+0.56%)
Jul 23, 2019 144.12 144.12 143.23 143.23 790 -0.24(-0.17%)
Jul 22, 2019 143.50 143.50 143.45 143.47 577 +0.27(+0.19%)
Jul 19, 2019 144.41 144.60 143.09 143.20 2,200 -1.46(-1.01%)
Jul 18, 2019 143.51 145.52 143.50 144.66 735 +1.08(+0.75%)
Jul 17, 2019 142.09 143.65 142.09 143.58 1,817 +2.20(+1.56%)
Jul 16, 2019 141.99 142.03 141.37 141.38 918 -0.53(-0.37%)
Jul 15, 2019 143.74 143.74 141.44 141.91 2,227 +0.25(+0.18%)
Jul 12, 2019 142.65 142.65 141.66 141.66 13,300 +0.41(+0.29%)
Jul 11, 2019 141.75 142.10 141.24 141.25 1,918 -1.16(-0.82%)
Jul 10, 2019 141.47 142.46 141.43 142.41 1,356 +1.68(+1.19%)
Jul 09, 2019 140.90 141.04 140.73 140.73 864 +0.98(+0.70%)
Jul 08, 2019 140.15 140.50 139.55 139.75 7,091 -2.01(-1.42%)
Jul 05, 2019 141.79 142.05 140.25 141.76 1,700 -0.62(-0.43%)
Jul 03, 2019 141.50 142.38 141.23 142.38 3,300 +0.88(+0.62%)
Jul 02, 2019 139.80 141.50 139.80 141.50 665 +2.95(+2.13%)
Jul 01, 2019 138.90 138.90 137.68 138.55 1,630 -1.75(-1.25%)
Jun 28, 2019 140.05 140.37 140.05 140.30 1,400 +0.34(+0.25%)
Jun 27, 2019 139.51 139.96 139.51 139.96 1,508 -0.17(-0.12%)
Jun 26, 2019 140.85 140.85 140.12 140.13 797 -1.43(-1.01%)
Jun 25, 2019 142.50 142.55 141.36 141.56 6,189 +0.58(+0.41%)
Jun 24, 2019 139.70 141.33 139.53 140.99 4,559 +2.05(+1.48%)
Jun 21, 2019 139.30 139.30 138.80 138.94 1,800 +0.19(+0.13%)
Jun 20, 2019 137.96 138.79 137.96 138.75 12,331 +1.86(+1.36%)
Jun 19, 2019 136.01 137.02 136.01 136.89 2,056 +1.11(+0.82%)
Jun 18, 2019 136.27 136.27 135.70 135.78 1,505 +0.64(+0.47%)
Jun 17, 2019 135.07 135.14 134.59 135.14 1,101 +0.17(+0.13%)
Jun 14, 2019 135.29 135.89 134.97 134.97 3,300 -0.00(-0.00%)
Jun 13, 2019 133.71 135.07 133.71 134.97 1,364 +1.36(+1.02%)
Jun 12, 2019 133.59 133.61 133.59 133.61 851 +1.11(+0.84%)
Jun 11, 2019 132.52 132.52 132.50 132.50 383 -0.08(-0.06%)
Jun 10, 2019 132.59 132.59 132.59 132.59 211 -0.91(-0.68%)
Jun 07, 2019 134.61 134.62 133.45 133.49 2,400 +0.05(+0.04%)
Jun 06, 2019 134.28 134.28 133.44 133.44 623 -0.02(-0.01%)
Jun 05, 2019 133.21 133.46 133.21 133.46 324 +0.16(+0.12%)
Jun 04, 2019 132.63 133.30 132.62 133.30 5,816 +0.34(+0.26%)
Jun 03, 2019 131.74 132.96 131.74 132.96 3,747 +1.21(+0.92%)
May 31, 2019 131.22 131.75 131.08 131.75 3,500 +1.08(+0.83%)
May 30, 2019 131.11 131.11 129.76 130.67 3,191 +0.97(+0.74%)
May 29, 2019 129.81 129.91 129.70 129.70 2,933 +0.57(+0.44%)
May 28, 2019 129.32 129.35 129.13 129.13 308 -0.25(-0.19%)
May 24, 2019 130.53 130.53 129.04 129.38 1,600 -0.12(-0.10%)
May 23, 2019 129.45 129.50 129.45 129.50 747 +0.75(+0.58%)
May 22, 2019 128.91 128.91 128.68 128.75 1,167 -0.01(-0.01%)
May 21, 2019 129.00 129.00 128.59 128.76 403 -0.15(-0.12%)
May 20, 2019 128.99 128.99 128.73 128.91 1,212 -0.22(-0.17%)
May 17, 2019 128.82 129.15 128.82 129.13 1,900 -0.57(-0.44%)
May 16, 2019 129.70 129.70 129.70 129.70 131 -0.52(-0.40%)
May 15, 2019 130.50 130.73 130.09 130.22 1,392 -0.04(-0.03%)
May 14, 2019 130.18 130.26 130.18 130.26 259 +0.03(+0.02%)
May 13, 2019 129.71 130.33 129.71 130.23 3,517 +1.26(+0.98%)
May 10, 2019 129.20 129.20 128.92 128.97 500 +0.05(+0.04%)
May 09, 2019 128.74 128.93 128.74 128.93 537 +0.17(+0.13%)
May 08, 2019 129.00 129.00 128.65 128.76 750 -0.26(-0.20%)
May 07, 2019 129.01 129.02 129.01 129.02 512 +0.38(+0.30%)
May 06, 2019 128.30 128.85 128.08 128.64 1,592 +0.24(+0.19%)
May 03, 2019 128.73 128.73 128.40 128.40 400 +0.41(+0.32%)
May 02, 2019 127.65 127.99 127.65 127.99 775 -0.33(-0.26%)
May 01, 2019 128.58 128.68 127.87 128.32 3,831 -0.48(-0.38%)
Apr 30, 2019 128.81 128.81 128.81 128.81 98 -0.08(-0.06%)
Apr 29, 2019 129.00 129.00 128.89 128.89 375 -0.80(-0.62%)
Apr 26, 2019 129.69 129.69 129.69 129.69 100 +0.51(+0.40%)
Apr 25, 2019 129.13 129.18 129.13 129.18 437 +0.42(+0.33%)
Apr 24, 2019 128.03 128.85 127.91 128.76 1,813 +1.11(+0.87%)
Apr 23, 2019 127.60 127.65 127.60 127.65 201 -0.08(-0.06%)
Apr 22, 2019 127.60 127.90 127.46 127.72 1,910 -0.18(-0.14%)
Apr 18, 2019 127.68 127.91 127.68 127.91 700 +0.78(+0.61%)
Apr 17, 2019 127.13 127.13 127.13 127.13 22 -0.36(-0.28%)
Apr 16, 2019 127.15 127.49 126.90 127.49 5,512 -0.75(-0.58%)
Apr 15, 2019 127.80 128.48 127.57 128.24 5,142 -0.34(-0.27%)
Apr 12, 2019 128.57 128.80 128.52 128.58 2,700 -0.25(-0.19%)
Apr 11, 2019 129.62 129.62 128.82 128.82 653 -1.35(-1.04%)
Apr 10, 2019 130.18 130.18 130.18 130.18 95 +0.18(+0.14%)
Apr 09, 2019 129.86 130.00 129.86 130.00 312 +0.61(+0.47%)
Apr 08, 2019 129.41 129.41 129.39 129.39 227 +0.14(+0.11%)
Apr 05, 2019 129.25 129.25 129.25 129.25 100 +0.01(+0.01%)
Apr 04, 2019 129.24 129.24 129.24 129.24 53 +0.56(+0.43%)
Apr 03, 2019 128.68 128.68 128.68 128.68 112 -0.39(-0.31%)
Apr 02, 2019 128.27 129.14 128.27 129.07 1,124 +0.43(+0.34%)
Apr 01, 2019 128.96 128.96 128.64 128.64 321 -0.48(-0.37%)
Mar 29, 2019 127.78 129.37 127.78 129.12 1,400 +0.18(+0.14%)
Mar 28, 2019 129.01 129.01 128.90 128.94 508 -1.26(-0.97%)
Mar 27, 2019 130.51 130.51 129.94 130.20 1,182 -0.68(-0.52%)
Mar 26, 2019 130.90 130.90 130.88 130.88 295 -0.04(-0.03%)
Mar 25, 2019 130.91 130.91 130.91 130.91 32 +0.72(+0.56%)
Mar 22, 2019 130.22 130.40 130.19 130.19 500 +0.64(+0.50%)
Mar 21, 2019 129.60 129.81 129.01 129.55 3,771 +0.21(+0.16%)
Mar 20, 2019 129.29 129.46 128.64 129.33 799 +0.07(+0.05%)
Mar 19, 2019 129.51 129.51 129.26 129.26 322 +0.23(+0.18%)
Mar 18, 2019 130.63 130.63 129.04 129.04 209 +0.01(+0.01%)
Mar 15, 2019 129.03 129.03 129.03 129.03 300 +0.19(+0.14%)
Mar 14, 2019 128.16 128.85 128.16 128.85 353 -0.91(-0.70%)
Mar 13, 2019 129.82 129.82 129.76 129.76 161 +0.24(+0.18%)
Mar 12, 2019 128.80 129.52 128.80 129.52 903 +0.74(+0.57%)
Mar 11, 2019 128.65 128.91 128.59 128.78 1,076 -1.23(-0.95%)
Mar 08, 2019 129.45 130.01 129.37 130.01 400 +1.23(+0.96%)
Mar 07, 2019 127.86 128.78 127.86 128.78 830 +0.92(+0.72%)
Mar 06, 2019 127.52 127.86 127.52 127.86 130 -0.03(-0.02%)
Mar 05, 2019 127.49 127.89 127.34 127.89 1,545 +0.42(+0.33%)
Mar 04, 2019 127.43 127.51 127.43 127.47 754 -0.20(-0.16%)
Mar 01, 2019 129.22 129.22 127.67 127.67 400 -1.76(-1.36%)
Feb 28, 2019 130.00 130.00 129.43 129.43 278 -0.69(-0.53%)
Feb 27, 2019 130.00 130.12 129.97 130.12 1,005 -0.83(-0.63%)
Feb 26, 2019 131.18 131.18 130.62 130.95 1,972 -0.44(-0.33%)
Feb 25, 2019 131.36 131.39 131.31 131.39 693 +0.09(+0.07%)
Feb 22, 2019 131.74 131.76 131.30 131.30 500 +0.24(+0.18%)
Feb 21, 2019 131.06 131.06 131.06 131.06 147 -1.38(-1.04%)
Feb 20, 2019 132.94 133.25 132.07 132.44 2,886 -0.20(-0.15%)
Feb 19, 2019 134.41 134.41 132.01 132.64 2,466 +1.48(+1.13%)
Feb 15, 2019 131.16 131.16 131.16 131.16 100 +0.70(+0.54%)
Feb 14, 2019 130.46 130.46 130.46 130.46 43 +0.50(+0.38%)
Feb 13, 2019 130.00 130.31 129.96 129.96 429 +0.14(+0.11%)
Feb 12, 2019 129.82 129.82 129.82 129.82 16 -0.25(-0.19%)
Feb 11, 2019 130.00 130.08 129.46 130.08 1,205 +0.15(+0.11%)
Feb 08, 2019 130.22 130.22 129.61 129.93 1,200 +0.44(+0.34%)
Feb 07, 2019 129.43 129.49 129.35 129.49 515 +0.57(+0.44%)
Feb 06, 2019 128.92 128.92 128.92 128.92 44 -0.34(-0.26%)
Feb 05, 2019 129.26 129.26 129.26 129.26 50 +0.28(+0.21%)
Feb 04, 2019 128.98 128.98 128.98 128.98 151 +0.00(+0.00%)
Feb 01, 2019 129.39 129.39 128.83 128.98 1,500 -0.10(-0.07%)
Jan 31, 2019 130.59 130.59 129.08 129.08 1,630 +0.27(+0.21%)
Jan 30, 2019 130.07 130.07 128.67 128.81 1,259 +0.27(+0.21%)
Jan 29, 2019 129.53 129.53 128.54 128.54 244 +0.89(+0.70%)
Jan 28, 2019 127.52 127.65 127.52 127.65 875 +0.37(+0.29%)
Jan 25, 2019 127.28 127.28 127.28 127.28 100 +0.95(+0.76%)
Jan 24, 2019 126.50 126.50 126.07 126.33 945 +0.24(+0.19%)
Jan 23, 2019 126.26 126.26 126.09 126.09 340 -0.55(-0.43%)
Jan 22, 2019 126.64 126.64 126.27 126.64 1,465 +0.45(+0.35%)
Jan 18, 2019 126.34 126.35 126.19 126.19 700 -0.69(-0.54%)
Jan 17, 2019 126.88 126.88 126.88 126.88 54 -0.06(-0.05%)
Jan 16, 2019 127.10 127.20 126.94 126.94 875 +0.40(+0.32%)
Jan 15, 2019 126.83 126.83 126.54 126.54 223 +0.31(+0.24%)
Jan 14, 2019 126.23 126.23 126.23 126.23 199 +0.18(+0.14%)
Jan 11, 2019 125.96 126.05 125.96 126.05 100 +0.37(+0.30%)
Jan 10, 2019 125.68 125.68 125.68 125.68 9 +0.13(+0.11%)
Jan 09, 2019 125.78 125.78 125.40 125.54 4,066 -0.46(-0.37%)
Jan 08, 2019 126.15 126.15 125.55 126.01 5,308 -0.21(-0.17%)
Jan 07, 2019 126.64 126.65 125.57 126.22 1,324 +0.03(+0.02%)
Jan 04, 2019 126.50 126.61 126.18 126.19 1,000 -0.71(-0.56%)
Jan 03, 2019 127.21 127.25 126.82 126.90 9,711 -0.06(-0.05%)
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.