Skip to main content

Physical Gold ETF (NY: SGOL )

16.94 -0.29 (-1.66%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.04 12.08 12.04 12.04 346,350 -0.03(-0.22%)
Jun 29, 2017 12.04 12.10 12.04 12.07 668,460 -0.06(-0.50%)
Jun 28, 2017 12.15 12.15 12.12 12.13 117,910 +0.01(+0.05%)
Jun 27, 2017 12.12 12.15 12.09 12.12 2,110,260 +0.05(+0.43%)
Jun 26, 2017 12.07 12.09 12.05 12.07 170,160 -0.11(-0.90%)
Jun 23, 2017 12.21 12.21 12.17 12.18 165,220 +0.05(+0.45%)
Jun 22, 2017 12.14 12.16 12.11 12.13 596,110 +0.04(+0.30%)
Jun 21, 2017 12.06 12.10 12.05 12.09 73,240 +0.03(+0.26%)
Jun 20, 2017 12.08 12.08 12.05 12.06 105,680 -0.02(-0.15%)
Jun 19, 2017 12.11 12.12 12.07 12.08 1,004,940 -0.09(-0.72%)
Jun 16, 2017 12.18 12.18 12.16 12.17 98,570 -0.01(-0.05%)
Jun 15, 2017 12.16 12.18 12.15 12.17 156,220 -0.05(-0.42%)
Jun 14, 2017 12.39 12.40 12.20 12.22 259,350 -0.07(-0.55%)
Jun 13, 2017 12.24 12.31 12.24 12.29 139,780 +0.01(+0.08%)
Jun 12, 2017 12.28 12.31 12.28 12.28 101,010 -0.02(-0.15%)
Jun 09, 2017 12.28 12.33 12.28 12.30 232,160 -0.11(-0.88%)
Jun 08, 2017 12.46 12.46 12.34 12.41 392,290 -0.08(-0.64%)
Jun 07, 2017 12.53 12.56 12.45 12.49 234,030 -0.07(-0.53%)
Jun 06, 2017 12.55 12.57 12.53 12.55 407,100 +0.13(+1.08%)
Jun 05, 2017 12.43 12.44 12.41 12.42 154,830 +0.02(+0.15%)
Jun 02, 2017 12.38 12.41 12.32 12.40 231,850 +0.09(+0.73%)
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.