Skip to main content

Physical Gold ETF (NY: SGOL )

15.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 124.76 124.76 124.00 124.00 26,104 -0.64(-0.51%)
Sep 28, 2017 124.44 124.85 124.28 124.64 13,033 +0.21(+0.17%)
Sep 27, 2017 124.95 124.31 124.43 49,141 -1.19(-0.95%)
Sep 26, 2017 126.06 126.24 125.44 125.62 43,086 -1.40(-1.10%)
Sep 25, 2017 125.28 127.08 125.19 127.02 48,086 +1.33(+1.06%)
Sep 22, 2017 125.60 125.72 125.42 125.69 36,770 +0.56(+0.45%)
Sep 21, 2017 125.05 125.51 124.96 125.13 50,238 -0.95(-0.75%)
Sep 20, 2017 127.28 127.41 125.70 126.08 28,953 -0.99(-0.78%)
Sep 19, 2017 126.94 127.11 126.56 127.07 19,581 +0.23(+0.18%)
Sep 18, 2017 127.25 127.25 126.50 126.84 34,610 -1.21(-0.94%)
Sep 15, 2017 128.65 128.65 127.95 128.05 14,019 -0.58(-0.45%)
Sep 14, 2017 128.01 128.93 128.01 128.63 29,043 +0.51(+0.40%)
Sep 13, 2017 128.95 128.97 128.01 128.12 36,064 -0.94(-0.73%)
Sep 12, 2017 128.52 129.06 128.49 129.06 15,562 +0.35(+0.27%)
Sep 11, 2017 129.38 129.39 128.59 128.71 30,890 -1.83(-1.41%)
Sep 08, 2017 130.80 130.80 130.24 130.54 19,499 -0.25(-0.19%)
Sep 07, 2017 130.13 130.83 130.07 130.79 25,498 +1.47(+1.14%)
Sep 06, 2017 130.02 130.02 129.00 129.32 31,292 -0.50(-0.39%)
Sep 05, 2017 129.26 130.32 129.10 129.82 59,938 +0.57(+0.44%)
Sep 01, 2017 128.65 129.25 127.80 129.25 83,647 +0.35(+0.27%)
Aug 31, 2017 127.08 128.90 127.05 128.90 18,799 +2.08(+1.64%)
Aug 30, 2017 126.90 127.10 126.72 126.82 21,875 -0.07(-0.06%)
Aug 29, 2017 128.25 128.35 126.65 126.89 44,319 -0.28(-0.22%)
Aug 28, 2017 125.81 127.20 125.81 127.17 38,563 +2.14(+1.71%)
Aug 25, 2017 125.14 125.33 123.75 125.03 45,168 -0.26(-0.21%)
Aug 24, 2017 124.79 125.29 124.64 125.29 16,236 +0.19(+0.15%)
Aug 23, 2017 124.98 125.13 124.81 125.10 23,187 +0.49(+0.39%)
Aug 22, 2017 125.05 125.05 124.32 124.61 28,606 -0.13(-0.10%)
Aug 21, 2017 125.01 125.35 124.74 124.74 21,075 +0.01(+0.01%)
Aug 18, 2017 125.75 126.00 124.56 124.73 36,304 -0.18(-0.14%)
Aug 17, 2017 124.67 125.01 124.29 124.91 20,828 +0.60(+0.48%)
Aug 16, 2017 123.15 124.47 123.09 124.31 19,621 +0.90(+0.73%)
Aug 15, 2017 123.06 123.60 123.00 123.41 15,440 -0.87(-0.70%)
Aug 14, 2017 124.46 124.62 124.15 124.28 16,961 -0.94(-0.75%)
Aug 11, 2017 124.71 125.25 124.56 125.22 26,235 +0.58(+0.47%)
Aug 10, 2017 124.41 124.88 124.41 124.64 46,414 +0.87(+0.70%)
Aug 09, 2017 123.51 123.95 123.20 123.77 17,687 +1.47(+1.20%)
Aug 08, 2017 122.45 122.50 121.49 122.30 20,655 +0.40(+0.33%)
Aug 07, 2017 121.88 122.17 121.85 121.90 7,788 -0.17(-0.14%)
Aug 04, 2017 122.50 122.50 121.84 122.07 11,576 -0.96(-0.78%)
Aug 03, 2017 122.80 123.13 122.80 123.03 7,943 +0.25(+0.20%)
Aug 02, 2017 122.99 123.38 122.77 122.78 12,649 -0.27(-0.22%)
Aug 01, 2017 122.76 123.45 122.76 123.05 112,667 -0.12(-0.10%)
Jul 31, 2017 122.84 123.17 122.84 123.17 17,732 +0.11(+0.09%)
Jul 28, 2017 122.53 123.19 122.53 123.06 23,392 +0.89(+0.73%)
Jul 27, 2017 122.06 122.39 121.76 122.17 8,337 -0.11(-0.09%)
Jul 26, 2017 120.95 122.46 120.91 122.28 17,661 +0.96(+0.79%)
Jul 25, 2017 121.44 121.64 121.19 121.32 11,743 -0.35(-0.29%)
Jul 24, 2017 121.87 121.96 121.65 121.67 11,051 +0.04(+0.03%)
Jul 21, 2017 121.36 121.76 121.23 121.63 19,623 +1.03(+0.85%)
Jul 20, 2017 120.38 120.98 120.08 120.60 17,924 +0.22(+0.18%)
Jul 19, 2017 120.41 120.50 120.24 120.38 26,667 -0.04(-0.03%)
Jul 18, 2017 120.20 120.67 120.20 120.42 100,140 +0.80(+0.67%)
Jul 17, 2017 119.82 119.82 119.62 119.62 83,968 +0.49(+0.41%)
Jul 14, 2017 119.28 119.55 119.07 119.13 36,271 +0.96(+0.81%)
Jul 13, 2017 118.23 118.23 118.03 118.17 216,700 -0.21(-0.18%)
Jul 12, 2017 118.44 118.63 118.27 118.38 82,914 +0.40(+0.34%)
Jul 11, 2017 117.59 118.03 117.24 117.98 36,049 +0.22(+0.19%)
Jul 10, 2017 117.46 117.95 117.20 117.76 44,125 +0.15(+0.12%)
Jul 07, 2017 118.01 118.11 117.19 117.61 44,901 -1.21(-1.02%)
Jul 06, 2017 118.97 118.97 118.59 118.82 27,819 -0.03(-0.03%)
Jul 05, 2017 118.12 118.97 118.12 118.85 29,962 +0.50(+0.42%)
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.