Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 122.15 122.21 121.27 121.60 42,217 +0.04(+0.03%)
Feb 27, 2017 122.18 122.73 121.54 121.56 22,344 -0.50(-0.41%)
Feb 24, 2017 122.28 122.28 121.70 122.06 34,879 +0.75(+0.62%)
Feb 23, 2017 121.08 121.51 121.08 121.31 32,318 +1.01(+0.84%)
Feb 22, 2017 120.11 120.31 119.61 120.30 15,008 +0.21(+0.17%)
Feb 21, 2017 119.52 120.32 119.14 120.09 30,466 +0.06(+0.05%)
Feb 17, 2017 120.03 120.03 120.03 0 -0.39(-0.32%)
Feb 16, 2017 120.36 120.68 120.23 120.42 24,981 +0.64(+0.53%)
Feb 15, 2017 118.61 119.80 118.51 119.78 23,728 +0.50(+0.42%)
Feb 14, 2017 119.86 119.86 118.88 119.28 31,493 +0.17(+0.14%)
Feb 13, 2017 118.99 119.21 118.48 119.11 27,214 -0.69(-0.58%)
Feb 10, 2017 119.09 120.20 119.09 119.80 37,584 +0.20(+0.17%)
Feb 09, 2017 120.76 120.90 119.55 119.60 21,823 -0.91(-0.76%)
Feb 08, 2017 120.51 120.81 120.17 120.51 34,669 +0.74(+0.62%)
Feb 07, 2017 119.58 119.99 119.56 119.77 19,767 -0.20(-0.17%)
Feb 06, 2017 119.50 120.05 119.08 119.97 41,776 +1.57(+1.33%)
Feb 03, 2017 118.14 118.58 118.03 118.40 18,794 +0.27(+0.23%)
Feb 02, 2017 118.59 118.86 117.99 118.13 51,121 +0.65(+0.55%)
Feb 01, 2017 117.01 117.65 116.50 117.48 26,896 -0.27(-0.23%)
Jan 31, 2017 117.46 118.02 117.46 117.75 42,877 +1.52(+1.31%)
Jan 30, 2017 115.96 116.41 115.93 116.23 29,027 +0.49(+0.42%)
Jan 27, 2017 115.13 115.79 115.13 115.74 13,285 +0.19(+0.16%)
Jan 26, 2017 115.38 115.69 115.21 115.55 215,475 -1.04(-0.89%)
Jan 25, 2017 116.48 116.63 115.98 116.59 26,161 -0.90(-0.77%)
Jan 24, 2017 117.98 118.28 117.25 117.49 44,475 -0.58(-0.49%)
Jan 23, 2017 117.89 118.37 117.50 118.07 38,342 +0.74(+0.63%)
Jan 20, 2017 116.80 117.94 116.73 117.33 36,158 +0.22(+0.19%)
Jan 19, 2017 116.61 117.19 116.21 117.11 32,611 +0.00(+0.00%)
Jan 18, 2017 118.10 118.20 116.92 117.11 52,872 -1.00(-0.85%)
Jan 17, 2017 118.04 118.20 117.79 118.11 43,544 +1.69(+1.45%)
Jan 13, 2017 116.42 116.42 116.42 0 +0.20(+0.17%)
Jan 12, 2017 116.71 117.13 116.05 116.22 27,746 +0.46(+0.40%)
Jan 11, 2017 115.12 116.40 114.42 115.76 18,555 +0.42(+0.36%)
Jan 10, 2017 115.15 115.69 114.90 115.34 15,393 +0.46(+0.40%)
Jan 09, 2017 114.68 115.15 114.40 114.88 27,838 +0.89(+0.78%)
Jan 06, 2017 114.07 114.53 113.85 113.99 19,799 -0.78(-0.68%)
Jan 05, 2017 114.40 115.08 114.40 114.77 21,455 +1.72(+1.52%)
Jan 04, 2017 113.35 113.38 112.82 113.05 21,325 +0.44(+0.39%)
Jan 03, 2017 111.69 113.21 111.63 112.61 67,781 +0.85(+0.76%)
Dec 30, 2016 111.76 111.76 111.76 0 -0.65(-0.58%)
Dec 29, 2016 111.39 112.71 111.33 112.41 54,638 +1.42(+1.28%)
Dec 28, 2016 110.55 111.06 110.51 110.99 20,358 +0.28(+0.25%)
Dec 27, 2016 110.69 110.78 110.42 110.71 51,922 +0.68(+0.62%)
Dec 23, 2016 110.03 110.03 110.03 0 +0.35(+0.32%)
Dec 22, 2016 109.89 110.18 109.60 109.68 43,083 -0.29(-0.26%)
Dec 21, 2016 110.36 110.46 109.90 109.97 14,890 +0.03(+0.03%)
Dec 20, 2016 109.63 110.11 109.45 109.94 33,949 -0.79(-0.71%)
Dec 19, 2016 110.79 111.00 110.50 110.73 51,332 +0.60(+0.54%)
Dec 16, 2016 109.99 110.85 109.64 110.13 59,459 +0.62(+0.57%)
Dec 15, 2016 110.00 110.01 109.18 109.51 143,261 -1.49(-1.34%)
Dec 14, 2016 113.12 113.15 110.78 111.00 145,792 -1.61(-1.43%)
Dec 13, 2016 112.82 112.91 112.28 112.61 88,530 -0.36(-0.32%)
Dec 12, 2016 112.80 113.26 112.47 112.97 34,228 +0.40(+0.36%)
Dec 09, 2016 113.45 113.45 112.42 112.57 57,164 -1.22(-1.07%)
Dec 08, 2016 113.96 114.00 113.69 113.79 16,563 -0.21(-0.18%)
Dec 07, 2016 114.35 114.66 114.00 114.00 19,556 +0.39(+0.34%)
Dec 06, 2016 113.90 114.10 113.50 113.61 13,161 -0.02(-0.02%)
Dec 05, 2016 113.33 114.22 112.50 113.63 73,681 -0.69(-0.60%)
Dec 02, 2016 114.01 114.47 114.01 114.32 19,407 +0.54(+0.47%)
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.