Skip to main content

Physical Gold ETF (NY: SGOL )

17.43 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 171.02 171.30 170.20 170.47 71,975 -2.49(-1.44%)
Oct 28, 2011 172.94 173.21 172.06 172.96 103,130 +0.13(+0.08%)
Oct 27, 2011 170.91 173.59 169.99 172.83 272,711 +2.19(+1.28%)
Oct 26, 2011 170.30 171.27 169.69 170.64 206,924 +1.81(+1.07%)
Oct 25, 2011 164.39 169.55 163.64 168.83 276,833 +4.79(+2.92%)
Oct 24, 2011 163.68 164.35 163.34 164.04 199,257 +1.37(+0.84%)
Oct 21, 2011 163.03 163.48 162.15 162.67 110,439 +1.92(+1.19%)
Oct 20, 2011 160.56 161.42 159.06 160.75 196,056 -2.13(-1.31%)
Oct 19, 2011 164.24 164.51 162.64 162.88 124,260 -2.17(-1.31%)
Oct 18, 2011 163.06 165.11 161.39 165.05 139,581 -0.67(-0.41%)
Oct 17, 2011 167.19 167.33 165.12 165.72 114,454 -0.89(-0.53%)
Oct 14, 2011 166.45 166.97 165.45 166.61 99,231 +1.25(+0.76%)
Oct 13, 2011 165.43 165.58 163.95 165.36 99,565 -1.03(-0.62%)
Oct 12, 2011 166.88 167.07 165.91 166.39 80,904 +1.06(+0.64%)
Oct 11, 2011 165.36 165.57 164.40 165.33 73,919 -1.07(-0.64%)
Oct 10, 2011 165.26 166.47 164.31 166.40 124,896 +4.01(+2.47%)
Oct 07, 2011 164.18 164.34 161.33 162.39 134,560 -1.31(-0.80%)
Oct 06, 2011 163.25 164.03 162.66 163.70 140,587 +1.23(+0.76%)
Oct 05, 2011 161.09 163.41 159.58 162.47 256,306 +1.73(+1.08%)
Oct 04, 2011 164.00 164.11 158.30 160.74 416,175 -3.28(-2.00%)
Oct 03, 2011 164.23 164.59 163.07 164.02 210,324 +2.96(+1.84%)
Sep 30, 2011 160.38 161.76 159.39 161.06 250,470 +0.38(+0.24%)
Sep 29, 2011 161.16 161.23 159.23 160.68 239,907 +1.41(+0.89%)
Sep 28, 2011 163.84 164.38 158.63 159.27 342,746 -4.46(-2.72%)
Sep 27, 2011 164.70 165.40 163.01 163.73 425,420 +3.15(+1.96%)
Sep 26, 2011 160.16 161.77 157.22 160.58 692,383 -2.34(-1.44%)
Sep 23, 2011 167.70 168.83 161.62 162.92 906,255 -9.49(-5.50%)
Sep 22, 2011 172.56 173.51 170.77 172.41 465,884 -4.48(-2.53%)
Sep 21, 2011 178.20 180.16 176.50 176.89 126,761 -2.25(-1.26%)
Sep 20, 2011 176.49 179.69 176.25 179.14 141,434 +2.51(+1.42%)
Sep 19, 2011 180.06 180.10 175.45 176.63 244,155 -2.75(-1.53%)
Sep 16, 2011 177.04 180.80 177.04 179.38 186,871 +1.70(+0.96%)
Sep 15, 2011 177.97 178.16 175.89 177.68 187,098 -2.95(-1.63%)
Sep 14, 2011 181.04 181.21 179.48 180.63 216,900 -1.37(-0.75%)
Sep 13, 2011 180.99 182.96 179.77 182.00 208,785 +1.87(+1.04%)
Sep 12, 2011 182.22 182.27 178.71 180.13 277,513 -4.07(-2.21%)
Sep 09, 2011 183.24 185.42 182.67 184.20 491,675 -1.08(-0.58%)
Sep 08, 2011 184.95 185.61 183.35 185.28 323,496 +4.77(+2.64%)
Sep 07, 2011 179.61 181.50 177.84 180.51 468,233 -5.95(-3.19%)
Sep 06, 2011 188.18 189.38 184.77 186.46 473,217 -0.33(-0.18%)
Sep 02, 2011 186.45 187.00 185.65 186.79 302,366 +5.50(+3.03%)
Sep 01, 2011 180.85 181.67 179.93 181.29 245,606 +0.23(+0.13%)
Aug 31, 2011 181.16 182.54 179.79 181.06 312,371 -1.49(-0.82%)
Aug 30, 2011 181.22 182.65 180.07 182.55 462,275 +5.28(+2.98%)
Aug 29, 2011 179.36 179.36 176.22 177.27 465,488 -3.65(-2.02%)
Aug 26, 2011 176.88 180.92 175.28 180.92 760,353 +5.31(+3.02%)
Aug 25, 2011 170.27 176.09 169.10 175.61 845,798 +0.65(+0.37%)
Aug 24, 2011 181.25 181.74 173.56 174.96 1,084,953 -6.15(-3.40%)
Aug 23, 2011 185.82 187.30 180.96 181.11 738,587 -6.99(-3.72%)
Aug 22, 2011 185.53 188.37 185.14 188.10 338,349 +4.66(+2.54%)
Aug 19, 2011 185.17 185.17 182.45 183.44 315,541 +2.25(+1.24%)
Aug 18, 2011 180.54 181.53 179.85 181.19 278,332 +3.35(+1.88%)
Aug 17, 2011 177.30 178.06 176.62 177.84 183,937 +0.59(+0.33%)
Aug 16, 2011 175.95 177.43 175.89 177.25 223,340 +2.09(+1.19%)
Aug 15, 2011 172.61 175.22 172.25 175.16 145,628 +1.86(+1.07%)
Aug 12, 2011 172.90 173.34 171.06 173.30 301,598 -0.80(-0.46%)
Aug 11, 2011 175.56 175.70 171.97 174.10 430,021 -3.89(-2.19%)
Aug 10, 2011 175.88 178.54 175.00 177.99 479,943 +6.06(+3.52%)
Aug 09, 2011 164.78 176.44 170.81 171.93 525,444 +1.53(+0.90%)
Aug 08, 2011 168.78 170.82 167.95 170.40 388,594 +5.47(+3.32%)
Aug 05, 2011 164.79 165.50 163.62 164.93 216,326 +1.13(+0.69%)
Aug 04, 2011 166.79 167.03 162.81 163.80 395,507 -0.78(-0.47%)
Aug 03, 2011 165.55 166.02 164.50 164.58 262,058 -0.07(-0.04%)
Aug 02, 2011 162.45 164.77 162.10 164.65 166,688 +3.90(+2.43%)
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.