Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 120.52 120.70 120.07 120.07 30,852 +0.62(+0.52%)
Mar 30, 2016 120.30 120.54 119.39 119.45 35,297 -1.62(-1.34%)
Mar 29, 2016 119.88 121.10 119.19 121.07 29,130 +2.13(+1.79%)
Mar 28, 2016 119.14 119.18 118.62 118.94 21,073 +0.32(+0.27%)
Mar 24, 2016 118.92 118.62 118.62 118.62 15,800 -0.27(-0.23%)
Mar 23, 2016 119.19 119.43 118.54 118.89 40,602 -2.79(-2.29%)
Mar 22, 2016 122.20 122.31 121.41 121.68 20,249 +0.39(+0.32%)
Mar 21, 2016 121.49 121.66 121.09 121.29 33,603 -0.88(-0.72%)
Mar 18, 2016 121.98 122.65 121.92 122.17 17,563 -0.36(-0.29%)
Mar 17, 2016 123.67 123.67 122.43 122.53 29,250 -0.38(-0.31%)
Mar 16, 2016 119.85 123.05 119.67 122.91 68,873 +2.59(+2.15%)
Mar 15, 2016 120.12 120.40 119.83 120.32 24,630 +0.09(+0.07%)
Mar 14, 2016 122.78 122.78 119.91 120.23 45,820 -1.58(-1.30%)
Mar 11, 2016 123.69 123.69 121.81 121.81 47,821 -2.14(-1.73%)
Mar 10, 2016 122.91 124.19 122.87 123.95 31,593 +1.92(+1.57%)
Mar 09, 2016 122.00 122.59 121.38 122.03 47,850 -1.03(-0.84%)
Mar 08, 2016 124.41 124.41 122.91 123.06 18,781 -0.51(-0.41%)
Mar 07, 2016 123.69 124.00 122.83 123.57 66,934 +0.52(+0.42%)
Mar 04, 2016 123.68 124.77 122.83 123.05 38,227 -0.08(-0.06%)
Mar 03, 2016 121.99 123.65 121.36 123.13 78,502 +1.56(+1.28%)
Mar 02, 2016 120.89 121.57 120.56 121.57 58,776 +1.41(+1.17%)
Mar 01, 2016 121.31 121.31 119.85 120.16 101,970 -0.84(-0.69%)
Feb 29, 2016 120.06 121.00 119.94 121.00 142,305 +1.56(+1.31%)
Feb 26, 2016 119.74 119.98 118.19 119.44 59,413 -0.81(-0.67%)
Feb 25, 2016 119.97 121.24 119.97 120.25 198,758 +0.34(+0.28%)
Feb 24, 2016 121.13 122.21 119.72 119.91 156,812 +0.42(+0.35%)
Feb 23, 2016 119.09 119.72 118.99 119.49 29,565 +1.67(+1.42%)
Feb 22, 2016 117.63 118.40 117.63 117.81 22,158 -2.05(-1.71%)
Feb 19, 2016 119.74 120.22 119.44 119.86 31,656 -0.74(-0.61%)
Feb 18, 2016 117.55 120.79 117.55 120.60 47,817 +2.68(+2.27%)
Feb 17, 2016 117.80 118.21 117.35 117.92 14,835 +0.85(+0.73%)
Feb 16, 2016 118.36 118.52 117.07 117.07 48,515 -3.70(-3.06%)
Feb 12, 2016 120.52 120.77 120.77 120.77 248,000 -0.70(-0.58%)
Feb 11, 2016 121.04 122.94 120.22 121.47 94,414 +4.73(+4.06%)
Feb 10, 2016 116.31 116.76 115.68 116.73 18,403 +0.86(+0.74%)
Feb 09, 2016 116.77 116.96 115.88 115.88 55,332 -0.26(-0.22%)
Feb 08, 2016 115.89 117.06 115.74 116.14 64,350 +1.59(+1.39%)
Feb 05, 2016 112.07 114.57 111.81 114.55 48,199 +1.80(+1.60%)
Feb 04, 2016 112.63 112.88 112.16 112.75 53,776 +1.30(+1.17%)
Feb 03, 2016 110.03 111.87 110.03 111.45 88,577 +1.21(+1.10%)
Feb 02, 2016 110.16 110.24 109.62 110.24 25,963 -0.01(-0.01%)
Feb 01, 2016 109.65 110.25 109.65 110.25 43,054 +1.18(+1.08%)
Jan 29, 2016 108.75 109.08 108.54 109.07 9,169 +0.36(+0.33%)
Jan 28, 2016 108.71 108.98 108.63 108.71 22,104 -1.17(-1.06%)
Jan 27, 2016 109.02 110.15 108.91 109.88 25,050 +0.40(+0.37%)
Jan 26, 2016 108.41 109.69 108.40 109.48 43,855 +1.31(+1.21%)
Jan 25, 2016 107.88 108.20 107.76 108.17 143,025 +1.11(+1.04%)
Jan 22, 2016 107.05 107.51 106.93 107.06 15,048 -0.40(-0.37%)
Jan 21, 2016 107.11 107.49 106.66 107.46 12,202 +0.02(+0.02%)
Jan 20, 2016 107.04 108.18 107.04 107.44 23,541 +1.39(+1.31%)
Jan 19, 2016 106.21 106.44 105.84 106.05 22,352 -0.07(-0.07%)
Jan 15, 2016 106.95 106.12 106.12 106.12 19,600 +1.09(+1.04%)
Jan 14, 2016 105.76 106.21 104.52 105.03 11,250 -1.72(-1.61%)
Jan 13, 2016 105.90 106.81 105.90 106.75 24,972 +0.39(+0.36%)
Jan 12, 2016 106.12 106.58 105.80 106.36 10,304 -0.44(-0.41%)
Jan 11, 2016 107.70 107.70 106.80 106.80 17,754 -0.91(-0.84%)
Jan 08, 2016 107.59 107.81 107.15 107.71 23,034 -0.51(-0.47%)
Jan 07, 2016 107.88 108.35 107.46 108.22 70,480 +1.54(+1.44%)
Jan 06, 2016 106.39 106.82 106.07 106.68 30,521 +1.47(+1.40%)
Jan 05, 2016 105.20 105.54 105.06 105.21 15,099 +0.31(+0.30%)
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.