Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.00 (-0.03%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 122.99 123.60 122.73 123.05 21,250 +0.53(+0.43%)
May 30, 2017 122.63 122.66 122.45 122.52 11,479 -0.46(-0.38%)
May 26, 2017 122.93 123.15 122.80 122.98 13,073 +1.08(+0.89%)
May 25, 2017 121.83 122.00 121.78 121.90 6,405 -0.11(-0.09%)
May 24, 2017 121.54 122.06 121.34 122.01 11,733 +0.48(+0.39%)
May 23, 2017 122.47 122.51 121.41 121.53 30,003 -0.78(-0.64%)
May 22, 2017 122.06 122.50 122.00 122.31 33,413 +0.52(+0.43%)
May 19, 2017 121.71 121.85 121.42 121.79 9,209 +0.59(+0.49%)
May 18, 2017 122.22 122.22 121.00 121.20 15,014 -0.97(-0.79%)
May 17, 2017 121.79 122.37 121.71 122.17 20,986 +2.18(+1.82%)
May 16, 2017 119.84 120.21 119.75 119.99 15,338 +0.50(+0.42%)
May 15, 2017 119.96 119.96 119.41 119.49 27,656 +0.35(+0.29%)
May 12, 2017 119.28 119.46 119.08 119.14 10,533 +0.34(+0.29%)
May 11, 2017 118.44 119.08 118.44 118.80 14,626 +0.45(+0.38%)
May 10, 2017 118.70 118.79 118.17 118.35 30,869 -0.05(-0.04%)
May 09, 2017 118.44 118.51 117.89 118.40 19,508 -0.70(-0.59%)
May 08, 2017 119.35 119.37 119.06 119.10 13,307 -0.24(-0.20%)
May 05, 2017 119.15 119.39 119.04 119.34 15,435 +0.15(+0.13%)
May 04, 2017 119.25 119.55 119.00 119.19 38,110 -1.14(-0.95%)
May 03, 2017 121.61 121.66 120.31 120.33 27,912 -1.69(-1.39%)
May 02, 2017 121.54 122.04 121.54 122.02 15,077 +0.00(+0.00%)
May 01, 2017 122.43 123.09 121.75 122.02 40,605 -1.11(-0.90%)
Apr 28, 2017 122.70 123.15 122.70 123.13 24,311 +0.41(+0.34%)
Apr 27, 2017 122.90 123.00 122.43 122.72 77,028 -0.61(-0.49%)
Apr 26, 2017 122.53 123.34 122.38 123.32 14,441 +0.63(+0.52%)
Apr 25, 2017 123.00 123.18 122.47 122.69 44,665 -1.25(-1.01%)
Apr 24, 2017 123.19 123.94 123.17 123.94 38,439 -0.82(-0.66%)
Apr 21, 2017 124.59 125.00 124.38 124.76 75,436 +0.33(+0.27%)
Apr 20, 2017 124.30 124.53 124.21 124.43 17,790 +0.27(+0.22%)
Apr 19, 2017 124.75 124.75 123.67 124.16 36,949 -1.12(-0.89%)
Apr 18, 2017 125.01 125.46 124.29 125.28 27,466 +0.69(+0.55%)
Apr 17, 2017 124.95 125.49 124.43 124.59 24,381 -0.42(-0.34%)
Apr 13, 2017 125.00 125.02 124.46 125.01 73,455 +0.61(+0.49%)
Apr 12, 2017 123.68 124.60 123.62 124.40 19,953 +0.84(+0.68%)
Apr 11, 2017 122.80 123.79 122.72 123.56 22,551 +1.74(+1.43%)
Apr 10, 2017 121.47 122.01 121.35 121.82 20,095 +0.03(+0.02%)
Apr 07, 2017 122.72 123.04 121.53 121.79 34,291 +0.24(+0.20%)
Apr 06, 2017 121.70 121.77 121.43 121.55 29,213 -0.43(-0.35%)
Apr 05, 2017 121.00 121.99 120.79 121.98 22,977 +0.02(+0.02%)
Apr 04, 2017 121.99 122.06 121.82 121.96 20,587 +0.29(+0.24%)
Apr 03, 2017 121.09 121.71 121.05 121.67 31,591 +0.58(+0.48%)
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%)
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.