Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.91 11.93 11.86 11.86 129,150 +0.04(+0.34%)
Feb 26, 2015 11.88 11.88 11.81 11.82 1,672,920 +0.02(+0.18%)
Feb 25, 2015 11.81 11.81 11.76 11.80 313,580 +0.05(+0.42%)
Feb 24, 2015 11.72 11.76 11.67 11.75 349,160 -0.02(-0.16%)
Feb 23, 2015 11.77 11.85 11.74 11.77 465,480 +0.00(+0.01%)
Feb 20, 2015 11.84 11.90 11.74 11.77 284,310 -0.06(-0.52%)
Feb 19, 2015 11.87 11.87 11.81 11.83 145,290 -0.04(-0.30%)
Feb 18, 2015 11.83 11.89 11.73 11.87 442,860 +0.03(+0.29%)
Feb 17, 2015 11.88 11.89 11.79 11.83 368,240 -0.20(-1.67%)
Feb 13, 2015 12.04 12.03 12.03 12.03 162,000 +0.06(+0.49%)
Feb 12, 2015 12.01 12.01 11.95 11.97 130,560 +0.03(+0.28%)
Feb 11, 2015 12.09 12.09 11.94 11.94 365,170 -0.15(-1.21%)
Feb 10, 2015 12.10 12.13 12.06 12.09 165,740 -0.07(-0.58%)
Feb 09, 2015 12.13 12.17 12.13 12.16 99,430 +0.06(+0.48%)
Feb 06, 2015 12.15 12.19 12.04 12.10 705,460 -0.32(-2.60%)
Feb 05, 2015 12.34 12.42 12.30 12.42 426,070 +0.01(+0.10%)
Feb 04, 2015 12.40 12.43 12.34 12.41 405,940 +0.06(+0.47%)
Feb 03, 2015 12.42 12.42 12.30 12.35 253,470 -0.13(-1.07%)
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.