Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 +0.06 (+0.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 109.00 109.13 108.62 109.03 33,170 -1.07(-0.97%)
Sep 29, 2015 110.42 110.80 110.10 110.10 37,061 -0.40(-0.36%)
Sep 28, 2015 110.45 110.95 110.41 110.50 57,966 -1.52(-1.36%)
Sep 25, 2015 112.06 112.15 111.73 112.02 24,322 -0.62(-0.55%)
Sep 24, 2015 111.83 112.88 111.83 112.64 22,779 +2.28(+2.07%)
Sep 23, 2015 110.67 110.67 110.36 110.36 25,771 +0.46(+0.42%)
Sep 22, 2015 109.62 110.00 109.60 109.90 11,077 -0.78(-0.70%)
Sep 21, 2015 110.63 110.74 110.56 110.68 16,116 -0.63(-0.57%)
Sep 18, 2015 111.14 111.52 111.03 111.31 33,083 +0.79(+0.71%)
Sep 17, 2015 109.00 110.68 109.00 110.52 28,023 +1.12(+1.02%)
Sep 16, 2015 108.66 109.74 108.66 109.40 24,077 +1.49(+1.38%)
Sep 15, 2015 107.96 108.11 107.84 107.91 5,756 -0.44(-0.41%)
Sep 14, 2015 107.79 108.40 107.79 108.35 10,257 +0.17(+0.16%)
Sep 11, 2015 107.82 108.20 107.46 108.18 13,195 -0.29(-0.27%)
Sep 10, 2015 108.72 108.75 108.36 108.47 22,543 +0.25(+0.23%)
Sep 09, 2015 108.77 108.77 107.65 108.22 23,272 -1.51(-1.38%)
Sep 08, 2015 109.65 110.05 109.55 109.73 23,298 +0.06(+0.05%)
Sep 04, 2015 109.18 109.67 109.67 109.67 20,400 -0.25(-0.23%)
Sep 03, 2015 109.93 110.27 109.73 109.92 15,055 -0.87(-0.79%)
Sep 02, 2015 111.29 111.50 110.68 110.79 13,526 -0.60(-0.54%)
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.