GLD: SPDR Gold Trust

As of Friday, May 17th, 2024

$ 223.66

+3.63 +1.65%

Open: 222.18
High: 223.85
Low: 221.67
Volume: 10,470,763
Previous Close on Thursday, May 16th, 2024

$ 220.03

-0.86 -0.39%

Open: 220.14
High: 220.59
Low: 219.41
Volume: 4,290,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 222.18 223.85 221.67 223.66 10,470,763 +3.63 +1.65
2024-05-16 220.14 220.59 219.41 220.03 4,290,552 -0.86 -0.39
2024-05-15 219.06 221.19 217.65 220.89 9,281,420 +2.80 +1.28
2024-05-14 217.31 218.38 216.98 218.09 4,639,080 +1.83 +0.85
2024-05-13 217.06 217.31 215.80 216.26 4,866,484 -2.45 -1.12
2024-05-10 219.22 219.60 218.08 218.71 8,692,178 +1.76 +0.81
2024-05-09 214.48 216.95 214.44 216.95 7,619,111 +3.37 +1.58
2024-05-08 213.62 214.80 213.50 213.58 4,413,702 -0.63 -0.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 223.85
On 2024-05-17		 215.80
On 2024-05-13		 4.95 2.26 221.19
On 2024-05-15		 219.41
On 2024-05-16		 -0.80 219.79
10D 223.85
On 2024-05-17		 213.50
On 2024-05-08		 10.70 5.02 219.60
On 2024-05-10		 215.80
On 2024-05-13		 -1.73 217.76
20D 223.85
On 2024-05-17		 210.71
On 2024-05-03		 2.63 1.19 217.22
On 2024-04-29		 210.71
On 2024-05-03		 -2.99 216.17
WTD 223.85
On 2024-05-17		 215.80
On 2024-05-13		 4.95 2.26 221.19
On 2024-05-15		 219.41
On 2024-05-16		 -0.80 219.79
MTD 223.85
On 2024-05-17		 210.71
On 2024-05-03		 11.79 5.56 215.50
On 2024-05-01		 210.71
On 2024-05-03		 -2.22 216.73
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ORLY

O'reilly Automotive Inc.

1,012.06 +6.08 +0.60 401,898
NUGT

Direxion Daily Gold Miners Bull 3X Shares

45.56 +2.86 +6.70 2,486,262
QQQ

PowerShares QQQ

451.76 -0.22 -0.05 35,743,418
VMI

Valmont Industries Inc.

257.88 -1.89 -0.73 141,811
GLD

SPDR Gold Trust

223.66 +3.63 +1.65 10,470,763