Skip to main content

Physical Gold ETF (NY: SGOL )

17.46 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 28, 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%)
Feb 02, 2015 124.36 125.56 124.24 124.83 66,126 -0.98(-0.78%)
Jan 30, 2015 123.87 125.86 123.63 125.81 61,863 +2.75(+2.23%)
Jan 29, 2015 124.50 124.61 122.67 123.06 68,420 -2.86(-2.27%)
Jan 28, 2015 125.99 126.31 125.36 125.92 67,163 -0.95(-0.75%)
Jan 27, 2015 126.09 126.42 125.97 126.87 207,498 +1.44(+1.15%)
Jan 26, 2015 125.69 125.78 124.99 125.43 50,019 -1.30(-1.03%)
Jan 23, 2015 126.88 126.90 125.85 126.73 35,690 -0.98(-0.77%)
Jan 22, 2015 127.48 128.03 126.76 127.71 47,684 +1.00(+0.79%)
Jan 21, 2015 127.58 127.74 125.80 126.71 46,503 +0.06(+0.05%)
Jan 20, 2015 126.09 127.04 125.99 126.65 59,779 +1.68(+1.34%)
Jan 16, 2015 124.03 125.49 124.03 124.97 100,131 +1.65(+1.34%)
Jan 15, 2015 122.71 124.00 122.69 123.32 85,423 +2.95(+2.45%)
Jan 14, 2015 121.36 121.53 120.21 120.37 38,287 -0.15(-0.12%)
Jan 13, 2015 121.26 121.44 120.26 120.52 33,976 -0.32(-0.26%)
Jan 12, 2015 119.73 120.91 119.73 120.84 46,303 +1.30(+1.09%)
Jan 09, 2015 118.80 119.55 118.80 119.54 25,126 +1.34(+1.13%)
Jan 08, 2015 118.78 119.12 118.16 118.20 69,382 -0.49(-0.41%)
Jan 07, 2015 118.80 119.10 118.50 118.69 26,485 -0.70(-0.59%)
Jan 06, 2015 118.54 119.75 118.21 119.39 34,186 +1.29(+1.09%)
Jan 05, 2015 117.05 118.27 117.00 118.10 24,137 +1.78(+1.53%)
Jan 02, 2015 114.71 116.83 114.69 116.32 38,566 +0.47(+0.41%)
Dec 31, 2014 117.10 115.85 115.85 115.85 40,500 -1.58(-1.35%)
Dec 30, 2014 117.20 118.53 117.17 117.43 220,208 +1.50(+1.29%)
Dec 29, 2014 116.91 116.91 115.50 115.93 262,285 -1.19(-1.02%)
Dec 26, 2014 117.24 117.25 116.81 117.12 23,245 +2.14(+1.86%)
Dec 24, 2014 115.09 114.98 114.98 114.98 7,600 +0.01(+0.01%)
Dec 23, 2014 115.02 115.49 114.82 114.97 144,343 +0.20(+0.17%)
Dec 22, 2014 117.16 117.20 114.57 114.77 194,328 -2.31(-1.97%)
Dec 19, 2014 117.22 117.40 117.08 117.08 31,461 -0.32(-0.27%)
Dec 18, 2014 117.84 118.06 116.87 117.40 54,483 +0.92(+0.79%)
Dec 17, 2014 117.30 117.72 115.91 116.48 90,943 -0.75(-0.64%)
Dec 16, 2014 118.57 118.77 116.64 117.23 40,454 +0.58(+0.50%)
Dec 15, 2014 118.49 119.13 116.65 116.65 50,878 -3.04(-2.54%)
Dec 12, 2014 119.66 119.91 119.00 119.69 22,081 -0.31(-0.26%)
Dec 11, 2014 119.27 120.50 119.17 120.00 31,685 -0.29(-0.24%)
Dec 10, 2014 120.43 120.72 120.15 120.29 33,565 -0.17(-0.14%)
Dec 09, 2014 119.30 121.04 119.30 120.46 39,460 +2.42(+2.05%)
Dec 08, 2014 117.19 118.33 116.83 118.04 23,624 +1.38(+1.18%)
Dec 05, 2014 117.40 117.40 116.50 116.66 21,873 -1.52(-1.29%)
Dec 04, 2014 118.33 118.57 118.00 118.18 12,222 -0.41(-0.35%)
Dec 03, 2014 117.99 119.01 117.89 118.59 20,271 +1.17(+1.00%)
Dec 02, 2014 117.34 117.76 117.05 117.42 32,989 -1.45(-1.22%)
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.