Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 169.64 170.36 169.64 170.04 29,382 +0.93(+0.55%)
Oct 26, 2012 169.45 169.11 169.11 169.11 24,100 -0.05(-0.03%)
Oct 25, 2012 169.51 169.65 169.00 169.16 23,441 +1.17(+0.70%)
Oct 24, 2012 168.93 169.34 167.81 167.99 55,997 -0.63(-0.37%)
Oct 23, 2012 169.20 169.23 168.39 168.62 35,737 -1.53(-0.90%)
Oct 19, 2012 171.70 171.70 168.91 170.15 96,224 -1.81(-1.05%)
Oct 18, 2012 172.09 172.53 171.89 171.96 17,145 -0.82(-0.47%)
Oct 17, 2012 172.51 173.16 172.19 172.78 39,815 +0.13(+0.08%)
Oct 16, 2012 172.13 172.67 171.91 172.65 33,535 +1.06(+0.62%)
Oct 15, 2012 172.30 172.37 170.61 171.59 103,654 -1.78(-1.03%)
Oct 12, 2012 174.47 174.65 173.00 173.37 38,073 -1.27(-0.73%)
Oct 11, 2012 174.62 175.25 174.51 174.64 23,673 +0.46(+0.26%)
Oct 10, 2012 173.83 174.54 173.79 174.18 86,109 -0.10(-0.06%)
Oct 09, 2012 175.15 175.47 174.00 174.28 99,060 -1.09(-0.62%)
Oct 08, 2012 175.03 175.57 175.00 175.37 41,697 -0.63(-0.36%)
Oct 05, 2012 176.19 176.68 175.35 176.00 58,628 -0.95(-0.54%)
Oct 04, 2012 176.61 177.44 176.32 176.95 195,962 +1.17(+0.67%)
Oct 03, 2012 175.86 175.86 175.30 175.78 25,055 +0.37(+0.21%)
Oct 02, 2012 175.78 175.96 174.97 175.41 108,937 -0.26(-0.15%)
Oct 01, 2012 176.18 176.78 175.14 175.67 65,285 +0.38(+0.22%)
Sep 28, 2012 175.40 175.54 174.76 175.29 55,295 -0.41(-0.23%)
Sep 27, 2012 174.40 175.84 174.18 175.70 28,257 +2.62(+1.51%)
Sep 26, 2012 172.76 173.31 171.70 173.08 229,248 -0.95(-0.55%)
Sep 25, 2012 175.11 175.41 173.87 174.03 48,816 -0.34(-0.19%)
Sep 24, 2012 173.96 174.56 173.90 174.37 70,307 -0.92(-0.52%)
Sep 21, 2012 176.25 176.44 174.93 175.29 63,513 +0.51(+0.29%)
Sep 20, 2012 174.36 174.93 173.71 174.78 73,784 -0.27(-0.15%)
Sep 19, 2012 175.21 175.30 174.59 175.05 70,691 +0.00(+0.00%)
Sep 18, 2012 174.13 175.12 174.08 175.05 68,984 +1.30(+0.75%)
Sep 17, 2012 175.10 175.25 173.42 173.75 79,027 -1.43(-0.82%)
Sep 14, 2012 175.19 175.51 174.67 175.18 253,233 +0.58(+0.33%)
Sep 13, 2012 171.15 175.11 169.72 174.60 166,808 +3.41(+1.99%)
Sep 12, 2012 172.17 172.17 170.46 171.19 82,402 -0.04(-0.02%)
Sep 11, 2012 171.47 171.77 171.11 171.23 44,839 +0.65(+0.38%)
Sep 10, 2012 171.10 171.42 170.49 170.58 69,210 -1.16(-0.67%)
Sep 07, 2012 171.03 172.29 170.65 171.74 89,530 +3.64(+2.17%)
Sep 06, 2012 168.36 168.98 168.06 168.10 68,546 +0.64(+0.38%)
Sep 05, 2012 167.33 167.54 167.04 167.46 34,401 -0.24(-0.14%)
Sep 04, 2012 167.28 168.01 166.91 167.70 87,317 +0.38(+0.23%)
Aug 31, 2012 164.25 167.32 162.04 167.32 149,621 +3.71(+2.27%)
Aug 30, 2012 164.40 164.40 163.19 163.61 69,496 -0.11(-0.07%)
Aug 29, 2012 164.74 164.74 163.19 163.72 42,024 -0.78(-0.47%)
Aug 27, 2012 164.90 165.42 164.48 164.50 105,649 -0.60(-0.36%)
Aug 24, 2012 165.02 165.35 164.69 165.10 53,278 +0.06(+0.04%)
Aug 23, 2012 164.54 165.55 164.42 165.04 115,697 +1.42(+0.87%)
Aug 22, 2012 162.29 163.70 161.57 163.62 119,222 +1.73(+1.07%)
Aug 21, 2012 161.85 162.25 161.77 161.89 70,324 +1.61(+1.00%)
Aug 20, 2012 159.53 160.38 159.53 160.28 26,340 +0.49(+0.31%)
Aug 17, 2012 160.08 160.08 159.30 159.79 27,477 +0.26(+0.16%)
Aug 16, 2012 158.85 160.07 158.50 159.53 28,012 +0.95(+0.60%)
Aug 15, 2012 158.27 158.73 158.27 158.58 41,260 +0.47(+0.30%)
Aug 14, 2012 158.04 158.53 157.85 158.11 26,166 -0.88(-0.55%)
Aug 13, 2012 160.07 160.41 158.95 158.99 31,514 -1.21(-0.76%)
Aug 10, 2012 160.00 160.77 159.99 160.20 14,472 +0.25(+0.16%)
Aug 09, 2012 159.36 159.96 159.28 159.95 180,419 +0.50(+0.31%)
Aug 08, 2012 159.48 159.81 159.28 159.45 143,674 +0.16(+0.10%)
Aug 07, 2012 159.35 159.61 159.00 159.29 76,151 +0.02(+0.01%)
Aug 06, 2012 158.97 159.66 158.78 159.27 127,859 +0.73(+0.46%)
Aug 03, 2012 157.69 158.90 157.47 158.54 46,379 +1.40(+0.89%)
Aug 02, 2012 157.67 158.04 156.64 157.14 43,493 -1.06(-0.67%)
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.