Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 111.75 111.75 111.32 111.42 9,271 -0.48(-0.43%)
Oct 29, 2015 112.36 112.56 111.90 111.90 11,221 -1.07(-0.95%)
Oct 28, 2015 114.94 115.39 112.55 112.97 40,452 -0.92(-0.81%)
Oct 27, 2015 113.47 114.01 113.47 113.89 11,512 +0.26(+0.23%)
Oct 26, 2015 114.00 114.17 113.60 113.63 17,078 -0.07(-0.06%)
Oct 23, 2015 114.10 114.10 113.31 113.70 18,542 -0.24(-0.21%)
Oct 22, 2015 113.82 114.36 113.70 113.94 11,621 -0.10(-0.09%)
Oct 21, 2015 114.69 114.69 113.79 114.04 11,289 -0.77(-0.67%)
Oct 20, 2015 114.69 115.34 114.67 114.81 49,757 +0.63(+0.55%)
Oct 19, 2015 114.89 114.97 114.18 114.18 39,949 -0.60(-0.52%)
Oct 16, 2015 115.45 115.74 114.78 114.78 19,559 -0.73(-0.63%)
Oct 15, 2015 115.53 116.07 115.22 115.51 68,870 -0.54(-0.47%)
Oct 14, 2015 115.00 116.14 114.63 116.05 51,128 +1.97(+1.73%)
Oct 13, 2015 113.56 114.08 113.56 114.08 17,270 +0.56(+0.49%)
Oct 12, 2015 113.96 113.96 113.32 113.52 67,154 +0.32(+0.28%)
Oct 09, 2015 112.54 113.27 112.54 113.20 30,168 +1.82(+1.63%)
Oct 08, 2015 111.39 112.34 111.30 111.38 11,707 -0.55(-0.49%)
Oct 07, 2015 111.73 112.14 111.73 111.93 34,014 -0.08(-0.07%)
Oct 06, 2015 111.97 112.35 111.84 112.01 52,295 +1.12(+1.01%)
Oct 05, 2015 111.26 111.51 110.69 110.89 39,691 -0.29(-0.26%)
Oct 02, 2015 110.65 111.40 110.65 111.18 20,134 +2.31(+2.12%)
Oct 01, 2015 109.06 109.32 108.76 108.87 14,384 -0.16(-0.15%)
Sep 30, 2015 109.00 109.13 108.62 109.03 33,170 -1.07(-0.97%)
Sep 29, 2015 110.42 110.80 110.10 110.10 37,061 -0.40(-0.36%)
Sep 28, 2015 110.45 110.95 110.41 110.50 57,966 -1.52(-1.36%)
Sep 25, 2015 112.06 112.15 111.73 112.02 24,322 -0.62(-0.55%)
Sep 24, 2015 111.83 112.88 111.83 112.64 22,779 +2.28(+2.07%)
Sep 23, 2015 110.67 110.67 110.36 110.36 25,771 +0.46(+0.42%)
Sep 22, 2015 109.62 110.00 109.60 109.90 11,077 -0.78(-0.70%)
Sep 21, 2015 110.63 110.74 110.56 110.68 16,116 -0.63(-0.57%)
Sep 18, 2015 111.14 111.52 111.03 111.31 33,083 +0.79(+0.71%)
Sep 17, 2015 109.00 110.68 109.00 110.52 28,023 +1.12(+1.02%)
Sep 16, 2015 108.66 109.74 108.66 109.40 24,077 +1.49(+1.38%)
Sep 15, 2015 107.96 108.11 107.84 107.91 5,756 -0.44(-0.41%)
Sep 14, 2015 107.79 108.40 107.79 108.35 10,257 +0.17(+0.16%)
Sep 11, 2015 107.82 108.20 107.46 108.18 13,195 -0.29(-0.27%)
Sep 10, 2015 108.72 108.75 108.36 108.47 22,543 +0.25(+0.23%)
Sep 09, 2015 108.77 108.77 107.65 108.22 23,272 -1.51(-1.38%)
Sep 08, 2015 109.65 110.05 109.55 109.73 23,298 +0.06(+0.05%)
Sep 04, 2015 109.18 109.67 109.67 109.67 20,400 -0.25(-0.23%)
Sep 03, 2015 109.93 110.27 109.73 109.92 15,055 -0.87(-0.79%)
Sep 02, 2015 111.29 111.50 110.68 110.79 13,526 -0.60(-0.54%)
Sep 01, 2015 111.98 111.98 111.19 111.39 33,195 +0.44(+0.40%)
Aug 31, 2015 110.44 111.04 110.23 110.95 19,472 +0.14(+0.13%)
Aug 28, 2015 110.29 111.46 110.29 110.81 67,236 +0.99(+0.90%)
Aug 27, 2015 109.51 110.07 109.33 109.82 49,998 +0.12(+0.11%)
Aug 26, 2015 109.89 110.12 109.25 109.70 41,402 -1.61(-1.44%)
Aug 25, 2015 112.22 112.22 110.90 111.31 30,075 -1.42(-1.26%)
Aug 24, 2015 113.95 114.23 111.73 112.73 155,834 -0.54(-0.48%)
Aug 21, 2015 113.20 113.50 112.38 113.27 66,266 +0.72(+0.64%)
Aug 20, 2015 112.15 112.75 111.93 112.55 33,583 +1.90(+1.72%)
Aug 19, 2015 109.83 110.78 109.81 110.65 51,365 +1.44(+1.32%)
Aug 18, 2015 108.86 109.29 108.43 109.21 35,564 +0.01(+0.01%)
Aug 17, 2015 109.66 109.66 109.13 109.20 12,300 +0.18(+0.17%)
Aug 14, 2015 109.04 109.49 108.68 109.02 11,188 +0.05(+0.05%)
Aug 13, 2015 109.15 109.18 108.85 108.97 23,865 -0.85(-0.77%)
Aug 12, 2015 109.11 110.00 109.11 109.82 29,025 +1.42(+1.31%)
Aug 11, 2015 108.78 108.78 107.92 108.40 23,280 +0.67(+0.62%)
Aug 10, 2015 107.08 108.35 107.03 107.73 20,896 +0.96(+0.90%)
Aug 07, 2015 106.67 107.38 106.67 106.77 24,028 +0.29(+0.27%)
Aug 06, 2015 106.22 106.80 106.19 106.48 23,095 +0.53(+0.50%)
Aug 05, 2015 106.44 106.50 105.88 105.95 17,415 -0.39(-0.37%)
Aug 04, 2015 106.68 106.83 106.09 106.34 26,226 +0.17(+0.16%)
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.