Skip to main content

Physical Gold ETF (NY: SGOL )

17.47 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 119.07 119.26 118.58 118.59 12,915 +0.40(+0.34%)
Feb 26, 2015 118.78 118.82 118.09 118.19 167,292 +0.21(+0.18%)
Feb 25, 2015 118.13 118.13 117.61 117.98 31,358 +0.49(+0.42%)
Feb 24, 2015 117.22 117.64 116.66 117.49 34,916 -0.19(-0.16%)
Feb 23, 2015 117.69 118.51 117.36 117.68 46,548 +0.01(+0.01%)
Feb 20, 2015 118.38 119.00 117.37 117.67 28,431 -0.62(-0.52%)
Feb 19, 2015 118.68 118.70 118.08 118.29 14,529 -0.36(-0.30%)
Feb 18, 2015 118.28 118.86 117.33 118.65 44,286 +0.34(+0.29%)
Feb 17, 2015 118.75 118.87 117.93 118.31 36,824 -2.01(-1.67%)
Feb 13, 2015 120.40 120.32 120.32 120.32 16,200 +0.59(+0.49%)
Feb 12, 2015 120.08 120.10 119.50 119.73 13,056 +0.33(+0.28%)
Feb 11, 2015 120.88 120.88 119.40 119.40 36,517 -1.46(-1.21%)
Feb 10, 2015 121.03 121.28 120.59 120.86 16,574 -0.70(-0.58%)
Feb 09, 2015 121.27 121.72 121.27 121.56 9,943 +0.58(+0.48%)
Feb 06, 2015 121.51 121.86 120.45 120.98 70,546 -3.23(-2.60%)
Feb 05, 2015 123.40 124.21 123.02 124.21 42,607 +0.13(+0.10%)
Feb 04, 2015 124.01 124.27 123.39 124.08 40,594 +0.58(+0.47%)
Feb 03, 2015 124.20 124.20 123.00 123.50 25,347 -1.33(-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.