Skip to main content

Physical Gold ETF (NY: SGOL )

21.15 +0.19 (+0.91%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.03 14.08 13.98 14.04 898,920 +0.03(+0.20%)
Feb 25, 2011 13.99 14.04 13.95 14.01 791,270 +0.10(+0.70%)
Feb 24, 2011 14.07 14.09 13.85 13.91 1,338,460 -0.11(-0.81%)
Feb 23, 2011 13.96 14.09 13.96 14.02 1,216,190 +0.13(+0.91%)
Feb 22, 2011 13.95 13.99 13.89 13.90 1,946,560 +0.10(+0.70%)
Feb 18, 2011 13.78 13.84 13.75 13.80 1,126,370 +0.03(+0.23%)
Feb 17, 2011 13.74 13.78 13.71 13.77 878,540 +0.10(+0.71%)
Feb 16, 2011 13.69 13.74 13.61 13.67 1,513,530 +0.02(+0.11%)
Feb 15, 2011 13.65 13.68 13.63 13.66 555,410 +0.10(+0.77%)
Feb 14, 2011 13.55 13.60 13.54 13.55 676,450 +0.06(+0.47%)
Feb 11, 2011 13.56 13.60 13.47 13.49 3,299,130 -0.06(-0.45%)
Feb 10, 2011 13.47 13.59 13.46 13.55 4,292,120 -0.02(-0.14%)
Feb 09, 2011 13.58 13.60 13.51 13.57 1,332,640 -0.00(-0.01%)
Feb 08, 2011 13.55 13.61 13.54 13.57 5,231,180 +0.15(+1.13%)
Feb 07, 2011 13.42 13.45 13.38 13.42 555,050 +0.01(+0.04%)
Feb 04, 2011 13.44 13.53 13.38 13.41 3,477,880 -0.06(-0.45%)
Feb 03, 2011 13.26 13.48 13.18 13.47 2,406,960 +0.18(+1.36%)
Feb 02, 2011 13.29 13.30 13.20 13.29 769,180 -0.04(-0.29%)
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.