Skip to main content

Physical Gold ETF (NY: SGOL )

17.43 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 104.34 104.66 103.51 104.55 42,223 -0.13(-0.12%)
Oct 29, 2009 103.69 104.73 103.51 104.68 71,351 +1.96(+1.91%)
Oct 28, 2009 103.50 103.93 102.67 102.72 53,909 -1.13(-1.09%)
Oct 27, 2009 103.91 103.95 103.10 103.85 22,609 -0.03(-0.03%)
Oct 26, 2009 105.43 105.89 103.76 103.88 73,655 -1.59(-1.51%)
Oct 23, 2009 105.52 105.67 105.35 105.47 80,759 -0.46(-0.43%)
Oct 22, 2009 105.46 106.07 105.12 105.93 53,719 +0.20(+0.19%)
Oct 21, 2009 105.38 106.41 105.34 105.73 46,957 +0.29(+0.27%)
Oct 20, 2009 105.31 105.81 105.31 105.44 69,682 -0.81(-0.76%)
Oct 19, 2009 105.19 106.26 104.85 106.25 66,657 +1.04(+0.99%)
Oct 16, 2009 104.71 105.63 104.55 105.21 58,758 +0.37(+0.35%)
Oct 15, 2009 105.27 105.93 104.57 104.84 70,043 -1.29(-1.22%)
Oct 14, 2009 106.31 106.56 105.93 106.13 54,553 -0.10(-0.09%)
Oct 13, 2009 105.75 106.48 105.48 106.23 101,836 +0.66(+0.63%)
Oct 12, 2009 105.74 105.82 105.34 105.57 60,345 +0.76(+0.73%)
Oct 09, 2009 105.04 105.21 104.46 104.81 110,422 -0.85(-0.80%)
Oct 08, 2009 104.62 106.10 104.27 105.66 121,180 +1.32(+1.27%)
Oct 07, 2009 104.27 104.46 103.80 104.34 107,015 +0.15(+0.15%)
Oct 06, 2009 103.30 104.36 103.17 104.19 153,818 +2.50(+2.46%)
Oct 05, 2009 100.42 101.75 100.30 101.69 126,604 +1.47(+1.47%)
Oct 02, 2009 99.71 100.72 99.68 100.22 163,569 +0.38(+0.38%)
Oct 01, 2009 100.78 100.78 99.79 99.84 134,973 -0.93(-0.92%)
Sep 30, 2009 100.25 100.94 99.47 100.77 197,901 +1.48(+1.49%)
Sep 29, 2009 99.08 99.59 98.90 99.29 61,515 +0.32(+0.32%)
Sep 28, 2009 99.41 99.71 98.95 98.97 83,412 +0.02(+0.02%)
Sep 25, 2009 99.00 99.35 98.67 98.95 127,880 -0.46(-0.46%)
Sep 24, 2009 101.34 101.36 99.05 99.41 187,901 -1.34(-1.33%)
Sep 23, 2009 101.09 101.84 100.61 100.75 124,945 -0.80(-0.79%)
Sep 22, 2009 101.80 101.80 101.36 101.55 90,666 +1.23(+1.23%)
Sep 21, 2009 99.93 100.50 99.70 100.32 80,132 -0.34(-0.34%)
Sep 18, 2009 101.74 101.76 100.66 100.66 158,676 -0.74(-0.73%)
Sep 17, 2009 101.58 102.00 101.07 101.40 134,648 -0.31(-0.30%)
Sep 16, 2009 101.97 101.97 101.44 101.71 163,108 +0.94(+0.93%)
Sep 15, 2009 99.66 101.02 99.51 100.77 172,089 +0.90(+0.90%)
Sep 14, 2009 100.11 100.33 99.70 99.87 123,750 -0.73(-0.73%)
Sep 11, 2009 100.89 101.15 100.17 100.60 134,849 +1.01(+1.01%)
Sep 10, 2009 98.95 99.85 98.78 99.59 134,044 +0.61(+0.62%)
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.