Skip to main content

Physical Gold ETF (NY: SGOL )

17.41 -0.10 (-0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 120.35 120.77 120.35 120.43 34,635 -0.27(-0.22%)
Jun 29, 2017 120.41 120.97 120.37 120.70 66,846 -0.61(-0.50%)
Jun 28, 2017 121.46 121.46 121.16 121.31 11,791 +0.06(+0.05%)
Jun 27, 2017 121.16 121.49 120.90 121.25 211,026 +0.52(+0.43%)
Jun 26, 2017 120.70 120.88 120.55 120.73 17,016 -1.10(-0.90%)
Jun 23, 2017 122.10 122.10 121.74 121.83 16,522 +0.55(+0.45%)
Jun 22, 2017 121.45 121.56 121.05 121.28 59,611 +0.36(+0.30%)
Jun 21, 2017 120.57 120.99 120.54 120.92 7,324 +0.32(+0.26%)
Jun 20, 2017 120.76 120.79 120.51 120.60 10,568 -0.19(-0.15%)
Jun 19, 2017 121.05 121.20 120.71 120.78 100,494 -0.88(-0.72%)
Jun 16, 2017 121.75 121.81 121.64 121.66 9,857 -0.06(-0.05%)
Jun 15, 2017 121.60 121.84 121.51 121.72 15,622 -0.51(-0.42%)
Jun 14, 2017 123.86 124.05 122.00 122.23 25,935 -0.67(-0.55%)
Jun 13, 2017 122.40 123.10 122.35 122.90 13,978 +0.10(+0.08%)
Jun 12, 2017 122.80 123.06 122.75 122.80 10,101 -0.18(-0.15%)
Jun 09, 2017 122.75 123.29 122.75 122.98 23,216 -1.09(-0.88%)
Jun 08, 2017 124.59 124.59 123.39 124.07 39,229 -0.80(-0.64%)
Jun 07, 2017 125.26 125.59 124.51 124.87 23,403 -0.67(-0.53%)
Jun 06, 2017 125.46 125.71 125.25 125.54 40,710 +1.34(+1.08%)
Jun 05, 2017 124.31 124.36 124.06 124.20 15,483 +0.19(+0.15%)
Jun 02, 2017 123.84 124.10 123.23 124.01 23,185 +0.90(+0.73%)
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.