Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 120.94 121.39 120.85 121.09 12,341 +0.24(+0.20%)
Mar 30, 2017 121.15 121.43 120.75 120.85 20,046 -0.84(-0.69%)
Mar 29, 2017 121.62 121.71 121.48 121.69 10,718 +0.25(+0.21%)
Mar 28, 2017 122.21 122.21 121.19 121.44 23,716 -0.44(-0.36%)
Mar 27, 2017 122.33 122.41 121.71 121.88 16,067 +0.70(+0.58%)
Mar 24, 2017 120.84 121.53 120.83 121.18 20,811 +0.07(+0.06%)
Mar 23, 2017 121.54 121.54 120.73 121.11 28,742 -0.08(-0.07%)
Mar 22, 2017 121.17 121.50 121.12 121.19 41,794 +0.29(+0.24%)
Mar 21, 2017 120.20 121.12 120.12 120.90 15,985 +1.00(+0.83%)
Mar 20, 2017 119.75 119.92 119.62 119.90 10,478 +0.50(+0.42%)
Mar 17, 2017 119.29 119.59 119.28 119.40 46,433 +0.31(+0.26%)
Mar 16, 2017 119.69 119.69 119.05 119.09 20,481 +0.59(+0.50%)
Mar 15, 2017 116.60 118.50 116.32 118.50 22,122 +2.06(+1.77%)
Mar 14, 2017 116.75 117.27 116.31 116.44 12,644 -0.54(-0.46%)
Mar 13, 2017 116.87 117.10 116.87 116.98 26,742 +0.00(+0.00%)
Mar 10, 2017 116.71 116.98 116.49 116.98 17,130 +0.23(+0.20%)
Mar 09, 2017 117.06 117.27 116.71 116.75 23,723 -0.65(-0.55%)
Mar 08, 2017 117.27 117.60 117.27 117.40 19,969 -0.71(-0.60%)
Mar 07, 2017 118.39 118.52 117.96 118.11 20,500 -1.00(-0.84%)
Mar 06, 2017 119.71 119.71 119.01 119.11 70,186 -0.79(-0.66%)
Mar 03, 2017 119.38 120.00 118.82 119.90 49,716 -0.09(-0.08%)
Mar 02, 2017 120.14 120.63 119.60 119.99 32,532 -1.42(-1.17%)
Mar 01, 2017 120.38 121.43 120.31 121.41 36,219 -0.19(-0.15%)
Feb 28, 2017 122.15 122.21 121.27 121.60 42,217 +0.04(+0.03%)
Feb 27, 2017 122.18 122.73 121.54 121.56 22,344 -0.50(-0.41%)
Feb 24, 2017 122.28 122.28 121.70 122.06 34,879 +0.75(+0.62%)
Feb 23, 2017 121.08 121.51 121.08 121.31 32,318 +1.01(+0.84%)
Feb 22, 2017 120.11 120.31 119.61 120.30 15,008 +0.21(+0.17%)
Feb 21, 2017 119.52 120.32 119.14 120.09 30,466 +0.06(+0.05%)
Feb 17, 2017 120.03 120.03 120.03 0 -0.39(-0.32%)
Feb 16, 2017 120.36 120.68 120.23 120.42 24,981 +0.64(+0.53%)
Feb 15, 2017 118.61 119.80 118.51 119.78 23,728 +0.50(+0.42%)
Feb 14, 2017 119.86 119.86 118.88 119.28 31,493 +0.17(+0.14%)
Feb 13, 2017 118.99 119.21 118.48 119.11 27,214 -0.69(-0.58%)
Feb 10, 2017 119.09 120.20 119.09 119.80 37,584 +0.20(+0.17%)
Feb 09, 2017 120.76 120.90 119.55 119.60 21,823 -0.91(-0.76%)
Feb 08, 2017 120.51 120.81 120.17 120.51 34,669 +0.74(+0.62%)
Feb 07, 2017 119.58 119.99 119.56 119.77 19,767 -0.20(-0.17%)
Feb 06, 2017 119.50 120.05 119.08 119.97 41,776 +1.57(+1.33%)
Feb 03, 2017 118.14 118.58 118.03 118.40 18,794 +0.27(+0.23%)
Feb 02, 2017 118.59 118.86 117.99 118.13 51,121 +0.65(+0.55%)
Feb 01, 2017 117.01 117.65 116.50 117.48 26,896 -0.27(-0.23%)
Jan 31, 2017 117.46 118.02 117.46 117.75 42,877 +1.52(+1.31%)
Jan 30, 2017 115.96 116.41 115.93 116.23 29,027 +0.49(+0.42%)
Jan 27, 2017 115.13 115.79 115.13 115.74 13,285 +0.19(+0.16%)
Jan 26, 2017 115.38 115.69 115.21 115.55 215,475 -1.04(-0.89%)
Jan 25, 2017 116.48 116.63 115.98 116.59 26,161 -0.90(-0.77%)
Jan 24, 2017 117.98 118.28 117.25 117.49 44,475 -0.58(-0.49%)
Jan 23, 2017 117.89 118.37 117.50 118.07 38,342 +0.74(+0.63%)
Jan 20, 2017 116.80 117.94 116.73 117.33 36,158 +0.22(+0.19%)
Jan 19, 2017 116.61 117.19 116.21 117.11 32,611 +0.00(+0.00%)
Jan 18, 2017 118.10 118.20 116.92 117.11 52,872 -1.00(-0.85%)
Jan 17, 2017 118.04 118.20 117.79 118.11 43,544 +1.69(+1.45%)
Jan 13, 2017 116.42 116.42 116.42 0 +0.20(+0.17%)
Jan 12, 2017 116.71 117.13 116.05 116.22 27,746 +0.46(+0.40%)
Jan 11, 2017 115.12 116.40 114.42 115.76 18,555 +0.42(+0.36%)
Jan 10, 2017 115.15 115.69 114.90 115.34 15,393 +0.46(+0.40%)
Jan 09, 2017 114.68 115.15 114.40 114.88 27,838 +0.89(+0.78%)
Jan 06, 2017 114.07 114.53 113.85 113.99 19,799 -0.78(-0.68%)
Jan 05, 2017 114.40 115.08 114.40 114.77 21,455 +1.72(+1.52%)
Jan 04, 2017 113.35 113.38 112.82 113.05 21,325 +0.44(+0.39%)
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.