Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Gold ETF (NY: SGOL )

17.79 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 158.15 158.96 157.63 158.18 56,523 +4.22(+2.74%)
Jun 28, 2012 154.85 155.10 153.15 153.96 65,934 -1.84(-1.18%)
Jun 27, 2012 156.34 156.38 155.35 155.80 12,144 +0.16(+0.10%)
Jun 26, 2012 156.02 156.22 155.16 155.64 34,734 -1.07(-0.68%)
Jun 25, 2012 155.53 157.12 155.25 156.71 54,197 +1.06(+0.68%)
Jun 22, 2012 154.99 155.65 154.16 155.65 44,218 +0.69(+0.45%)
Jun 21, 2012 156.75 157.19 154.81 154.96 86,208 -4.04(-2.54%)
Jun 20, 2012 159.06 160.48 157.37 159.00 154,448 -1.23(-0.77%)
Jun 19, 2012 161.07 161.17 160.06 160.23 58,414 -0.73(-0.45%)
Jun 18, 2012 160.56 161.19 159.52 160.96 38,858 +0.03(+0.02%)
Jun 15, 2012 160.81 161.45 160.50 160.93 83,573 +0.17(+0.11%)
Jun 14, 2012 160.75 160.85 159.35 160.76 80,201 +0.55(+0.34%)
Jun 13, 2012 160.69 160.69 159.61 160.21 80,886 +0.73(+0.46%)
Jun 12, 2012 158.53 160.10 158.51 159.48 62,754 +1.25(+0.79%)
Jun 11, 2012 157.90 158.36 156.61 158.23 48,857 +0.40(+0.25%)
Jun 08, 2012 155.99 157.83 155.96 157.83 100,341 +0.35(+0.22%)
Jun 07, 2012 160.90 160.91 156.24 157.48 345,458 -2.81(-1.75%)
Jun 06, 2012 161.97 162.24 159.65 160.29 369,819 +0.06(+0.04%)
Jun 05, 2012 160.00 160.31 159.63 160.23 84,848 -0.14(-0.09%)
Jun 04, 2012 160.33 160.44 159.26 160.37 138,236 -0.14(-0.09%)
Jun 01, 2012 158.42 161.38 158.00 160.51 307,803 +5.92(+3.83%)
May 31, 2012 155.04 155.67 153.60 154.59 114,087 -0.30(-0.19%)
May 30, 2012 152.63 155.32 151.53 154.89 139,330 +0.92(+0.60%)
May 29, 2012 156.49 156.53 153.25 153.97 104,825 -1.69(-1.08%)
May 25, 2012 154.84 155.73 154.61 155.66 62,179 +1.33(+0.86%)
May 24, 2012 155.74 155.85 153.60 154.33 67,488 -0.09(-0.06%)
May 23, 2012 154.45 154.69 151.79 154.42 270,867 -0.66(-0.43%)
May 22, 2012 156.55 157.40 154.59 155.08 241,210 -2.60(-1.65%)
May 21, 2012 157.14 157.88 156.90 157.68 43,519 +0.10(+0.06%)
May 18, 2012 157.48 158.16 157.03 157.58 146,667 +1.79(+1.15%)
May 17, 2012 153.78 156.35 153.37 155.79 178,360 +3.39(+2.22%)
May 16, 2012 152.35 153.61 151.51 152.40 395,986 -0.20(-0.13%)
May 15, 2012 154.04 154.33 152.53 152.60 99,310 -1.63(-1.06%)
May 14, 2012 154.54 154.92 153.97 154.23 299,988 -2.27(-1.45%)
May 11, 2012 156.37 157.42 156.24 156.50 101,281 -1.26(-0.80%)
May 10, 2012 158.10 158.42 157.66 157.76 59,597 +0.25(+0.16%)
May 09, 2012 157.08 157.85 156.56 157.51 184,166 -1.51(-0.95%)
May 08, 2012 159.63 159.69 157.95 159.02 249,862 -3.12(-1.92%)
May 07, 2012 162.38 162.38 161.51 162.14 78,263 -0.42(-0.26%)
May 04, 2012 161.85 163.00 161.75 162.56 167,002 +0.49(+0.30%)
May 03, 2012 162.27 162.49 161.48 162.07 70,302 -1.61(-0.98%)
May 02, 2012 163.79 163.84 162.91 163.68 73,233 -0.76(-0.46%)
May 01, 2012 165.22 165.29 164.03 164.44 102,457 -0.48(-0.29%)
Apr 30, 2012 163.59 164.92 163.53 164.92 112,199 +0.42(+0.26%)
Apr 27, 2012 164.85 164.99 164.36 164.50 49,509 +0.38(+0.23%)
Apr 26, 2012 163.59 164.44 163.27 164.12 84,572 +1.41(+0.87%)
Apr 25, 2012 162.57 162.97 160.86 162.71 131,971 +0.34(+0.21%)
Apr 24, 2012 162.74 163.19 162.35 162.37 47,842 +0.23(+0.14%)
Apr 23, 2012 161.26 162.20 160.93 162.14 103,462 -0.41(-0.25%)
Apr 20, 2012 162.30 162.88 162.30 162.55 68,160 +0.10(+0.06%)
Apr 19, 2012 163.05 163.72 162.21 162.45 217,485 +0.15(+0.09%)
Apr 18, 2012 162.62 162.96 162.17 162.30 22,251 -1.02(-0.62%)
Apr 17, 2012 163.61 164.00 161.83 163.32 154,295 -0.12(-0.08%)
Apr 16, 2012 163.57 164.14 162.75 163.44 132,125 -0.49(-0.30%)
Apr 13, 2012 165.59 165.60 163.26 163.93 151,802 -1.94(-1.17%)
Apr 12, 2012 163.80 166.16 163.80 165.87 49,656 +1.73(+1.05%)
Apr 11, 2012 164.23 164.55 163.85 164.14 27,484 -0.07(-0.04%)
Apr 10, 2012 162.78 164.60 161.56 164.21 97,480 +1.73(+1.06%)
Apr 09, 2012 162.75 163.00 162.10 162.48 52,186 +1.04(+0.64%)
Apr 05, 2012 160.95 161.63 160.86 161.44 50,887 +1.24(+0.77%)
Apr 04, 2012 160.77 161.02 159.66 160.20 122,557 -2.72(-1.67%)
Apr 03, 2012 166.32 166.32 162.27 162.92 191,530 -3.14(-1.89%)
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.