Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 124.00 124.34 123.67 124.34 40,422 +0.34(+0.27%)
Oct 28, 2016 123.68 124.84 123.28 124.00 50,019 +0.56(+0.45%)
Oct 27, 2016 123.57 123.58 123.20 123.44 12,572 +0.21(+0.17%)
Oct 26, 2016 123.77 123.77 123.08 123.23 21,934 -0.68(-0.55%)
Oct 25, 2016 123.39 124.12 123.39 123.91 21,618 +0.88(+0.72%)
Oct 24, 2016 123.74 123.74 122.66 123.03 17,740 -0.21(-0.17%)
Oct 21, 2016 123.44 123.44 122.99 123.24 24,857 +0.05(+0.04%)
Oct 20, 2016 123.86 123.96 123.08 123.19 34,173 -0.24(-0.19%)
Oct 19, 2016 123.63 123.85 123.40 123.43 82,685 +0.56(+0.46%)
Oct 18, 2016 122.52 123.02 122.29 122.87 34,397 +0.79(+0.65%)
Oct 17, 2016 122.11 122.22 122.01 122.08 53,244 +0.32(+0.26%)
Oct 14, 2016 121.73 122.49 121.68 121.76 20,576 -0.69(-0.56%)
Oct 13, 2016 122.35 122.75 122.20 122.45 17,808 +0.37(+0.30%)
Oct 12, 2016 122.20 122.20 121.66 122.08 13,562 +0.08(+0.07%)
Oct 11, 2016 122.36 122.46 121.94 122.00 10,266 -0.56(-0.46%)
Oct 10, 2016 122.88 122.88 122.39 122.56 13,616 +0.40(+0.33%)
Oct 07, 2016 122.84 122.97 120.84 122.16 45,075 +0.17(+0.14%)
Oct 06, 2016 122.14 122.33 121.66 121.99 49,873 -1.26(-1.02%)
Oct 05, 2016 124.05 124.05 122.86 123.25 40,769 -0.27(-0.22%)
Oct 04, 2016 125.83 125.83 123.32 123.52 128,523 -4.32(-3.38%)
Oct 03, 2016 128.09 128.09 127.45 127.84 87,003 -0.34(-0.27%)
Sep 30, 2016 129.35 129.35 127.81 128.18 38,472 -0.45(-0.35%)
Sep 29, 2016 128.34 128.80 128.18 128.63 31,679 -0.14(-0.11%)
Sep 28, 2016 128.89 128.89 128.32 128.77 24,169 -0.36(-0.28%)
Sep 27, 2016 129.45 129.45 128.92 129.13 20,156 -0.92(-0.70%)
Sep 26, 2016 130.45 130.56 130.00 130.05 69,576 -0.10(-0.08%)
Sep 23, 2016 130.10 130.39 130.03 130.15 35,824 +0.05(+0.04%)
Sep 22, 2016 130.20 130.74 130.01 130.10 45,473 +0.29(+0.22%)
Sep 21, 2016 128.97 129.85 128.53 129.81 53,442 +1.94(+1.52%)
Sep 20, 2016 128.04 128.06 127.73 127.87 9,439 +0.10(+0.08%)
Sep 19, 2016 128.13 128.13 127.73 127.77 44,983 +0.22(+0.17%)
Sep 16, 2016 127.41 127.69 127.22 127.55 57,447 -0.41(-0.32%)
Sep 15, 2016 128.20 128.52 127.50 127.96 20,030 -0.78(-0.61%)
Sep 14, 2016 128.80 128.99 128.51 128.74 14,669 +0.46(+0.35%)
Sep 13, 2016 129.11 129.11 128.14 128.28 23,371 -0.88(-0.68%)
Sep 12, 2016 128.97 129.38 128.50 129.16 17,954 -0.18(-0.14%)
Sep 09, 2016 129.74 129.87 129.30 129.34 18,839 -0.80(-0.62%)
Sep 08, 2016 130.84 131.06 129.98 130.15 42,088 -0.79(-0.60%)
Sep 07, 2016 131.24 131.39 130.70 130.94 29,369 -0.35(-0.27%)
Sep 06, 2016 130.01 131.50 129.82 131.29 45,995 +2.27(+1.76%)
Sep 02, 2016 128.71 129.02 129.02 129.02 44,200 +1.22(+0.95%)
Sep 01, 2016 127.28 127.97 127.19 127.80 39,349 +0.43(+0.34%)
Aug 31, 2016 127.37 127.59 127.17 127.37 18,088 -0.10(-0.08%)
Aug 30, 2016 128.33 128.43 127.46 127.47 21,824 -1.29(-1.00%)
Aug 29, 2016 128.52 128.97 128.50 128.76 19,386 +0.14(+0.11%)
Aug 26, 2016 129.52 130.54 128.49 128.62 62,110 -0.07(-0.05%)
Aug 25, 2016 128.59 128.80 128.52 128.69 16,994 -0.20(-0.16%)
Aug 24, 2016 129.40 129.44 128.87 128.89 33,316 -1.43(-1.10%)
Aug 23, 2016 130.60 130.69 130.27 130.32 27,283 +0.19(+0.15%)
Aug 22, 2016 130.26 130.39 130.00 130.13 24,563 -0.35(-0.27%)
Aug 19, 2016 130.73 131.19 130.43 130.48 14,999 -1.23(-0.93%)
Aug 18, 2016 131.58 131.73 131.26 131.71 15,075 +0.66(+0.50%)
Aug 17, 2016 130.84 131.49 130.21 131.05 62,306 -0.06(-0.05%)
Aug 16, 2016 130.65 131.57 130.65 131.11 17,919 +0.66(+0.51%)
Aug 15, 2016 130.00 130.75 130.00 130.46 12,468 +0.47(+0.36%)
Aug 12, 2016 131.73 131.80 129.77 129.99 89,204 -0.16(-0.12%)
Aug 11, 2016 131.14 131.69 130.07 130.15 22,350 -0.95(-0.72%)
Aug 10, 2016 131.97 131.97 130.81 131.10 17,469 +0.58(+0.44%)
Aug 09, 2016 130.55 130.62 130.37 130.52 10,331 +0.49(+0.38%)
Aug 08, 2016 129.99 130.26 129.87 130.03 42,266 -0.10(-0.08%)
Aug 05, 2016 131.10 131.10 129.83 130.13 44,852 -2.43(-1.83%)
Aug 04, 2016 132.63 132.79 132.48 132.56 39,044 +0.32(+0.24%)
Aug 03, 2016 132.75 132.75 131.95 132.24 34,345 -0.72(-0.54%)
Aug 02, 2016 132.67 133.10 132.56 132.96 61,996 +1.17(+0.89%)
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.