Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 -0.12 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 140.34 140.78 139.77 140.36 89,892 +0.28(+0.20%)
Feb 25, 2011 139.94 140.36 139.49 140.08 79,127 +0.97(+0.70%)
Feb 24, 2011 140.71 140.85 138.50 139.11 133,846 -1.13(-0.81%)
Feb 23, 2011 139.65 140.86 139.60 140.24 121,619 +1.27(+0.91%)
Feb 22, 2011 139.53 139.88 138.86 138.97 194,656 +0.97(+0.70%)
Feb 18, 2011 137.79 138.43 137.54 138.00 112,637 +0.31(+0.23%)
Feb 17, 2011 137.39 137.77 137.11 137.69 87,854 +0.97(+0.71%)
Feb 16, 2011 136.88 137.42 136.09 136.72 151,353 +0.15(+0.11%)
Feb 15, 2011 136.48 136.76 136.28 136.57 55,541 +1.04(+0.77%)
Feb 14, 2011 135.54 135.98 135.35 135.53 67,645 +0.64(+0.47%)
Feb 11, 2011 135.64 136.01 134.73 134.89 329,913 -0.61(-0.45%)
Feb 10, 2011 134.67 135.86 134.58 135.50 429,212 -0.19(-0.14%)
Feb 09, 2011 135.79 135.95 135.07 135.69 133,264 -0.02(-0.01%)
Feb 08, 2011 135.50 136.05 135.40 135.71 523,118 +1.51(+1.13%)
Feb 07, 2011 134.24 134.47 133.84 134.20 55,505 +0.05(+0.04%)
Feb 04, 2011 134.40 135.27 133.79 134.15 347,788 -0.60(-0.45%)
Feb 03, 2011 132.59 134.85 131.80 134.75 240,696 +1.81(+1.36%)
Feb 02, 2011 132.89 133.03 131.98 132.94 76,918 -0.38(-0.29%)
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.