Skip to main content

Physical Gold ETF (NY: SGOL )

21.23 +0.27 (+1.29%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.09 13.19 13.04 13.16 171,150 +0.14(+1.05%)
Jul 28, 2016 13.06 13.07 12.98 13.02 222,520 -0.04(-0.31%)
Jul 27, 2016 12.93 13.06 12.87 13.06 352,500 +0.21(+1.63%)
Jul 26, 2016 12.87 12.87 12.84 12.85 209,260 +0.06(+0.47%)
Jul 25, 2016 12.81 12.87 12.78 12.79 153,660 -0.10(-0.74%)
Jul 22, 2016 12.90 12.91 12.85 12.89 314,850 -0.10(-0.77%)
Jul 21, 2016 12.83 12.99 12.82 12.99 202,540 +0.20(+1.55%)
Jul 20, 2016 12.80 12.85 12.79 12.79 302,170 -0.18(-1.41%)
Jul 19, 2016 12.95 12.98 12.94 12.97 110,660 +0.02(+0.13%)
Jul 18, 2016 12.94 13.00 12.92 12.96 352,680 +0.03(+0.26%)
Jul 15, 2016 12.90 12.97 12.89 12.93 150,720 -0.07(-0.51%)
Jul 14, 2016 12.89 12.99 12.85 12.99 181,630 -0.09(-0.72%)
Jul 13, 2016 13.06 13.10 13.04 13.09 126,510 +0.11(+0.88%)
Jul 12, 2016 13.11 13.11 12.91 12.97 438,770 -0.22(-1.64%)
Jul 11, 2016 13.22 13.24 13.18 13.19 213,320 -0.12(-0.91%)
Jul 08, 2016 13.25 13.31 13.16 13.31 181,050 +0.07(+0.56%)
Jul 07, 2016 13.23 13.27 13.16 13.23 711,930 -0.05(-0.38%)
Jul 06, 2016 13.32 13.37 13.24 13.29 955,370 +0.09(+0.64%)
Jul 05, 2016 13.15 13.22 13.07 13.20 431,680 +0.10(+0.80%)
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.