Skip to main content

Physical Gold ETF (NY: SGOL )

17.51 +0.16 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 130.79 130.83 129.71 130.10 18,195 -0.73(-0.56%)
Feb 27, 2014 130.91 131.17 130.52 130.83 14,604 +0.26(+0.20%)
Feb 26, 2014 131.01 131.22 129.90 130.57 39,536 -1.19(-0.90%)
Feb 25, 2014 131.08 132.10 131.08 131.76 36,867 +0.36(+0.27%)
Feb 24, 2014 131.03 131.58 130.13 131.40 26,319 +1.27(+0.98%)
Feb 21, 2014 130.02 130.56 129.71 130.13 20,156 +0.07(+0.05%)
Feb 20, 2014 129.30 130.22 128.94 130.06 27,540 +1.33(+1.03%)
Feb 19, 2014 129.80 129.93 128.65 128.73 49,028 -1.14(-0.88%)
Feb 18, 2014 129.92 130.22 129.64 129.87 72,371 +0.29(+0.22%)
Feb 14, 2014 129.51 129.58 129.58 129.58 42,300 +1.57(+1.23%)
Feb 13, 2014 127.16 128.03 127.16 128.01 35,838 +1.16(+0.91%)
Feb 12, 2014 126.90 127.33 126.65 126.85 15,722 +0.02(+0.02%)
Feb 11, 2014 125.88 127.14 125.83 126.83 45,102 +1.52(+1.21%)
Feb 10, 2014 125.22 125.64 125.21 125.31 29,092 +0.73(+0.59%)
Feb 07, 2014 123.61 124.58 123.61 124.58 28,362 +0.97(+0.78%)
Feb 06, 2014 123.79 123.85 123.31 123.61 14,685 -0.08(-0.06%)
Feb 05, 2014 124.21 124.21 123.14 123.69 21,858 +0.31(+0.25%)
Feb 04, 2014 122.73 123.43 122.73 123.38 17,962 -0.33(-0.27%)
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.