Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 156.78 156.88 155.42 156.00 71,104 -1.62(-1.03%)
Feb 27, 2013 158.52 158.54 157.18 157.62 57,828 -1.63(-1.02%)
Feb 26, 2013 157.45 159.89 156.36 159.25 94,790 +3.34(+2.14%)
Feb 22, 2013 155.22 155.93 154.99 155.91 86,612 +0.35(+0.22%)
Feb 21, 2013 154.94 156.36 154.88 155.56 120,745 +1.16(+0.75%)
Feb 20, 2013 156.90 156.91 153.79 154.40 345,109 -3.94(-2.49%)
Feb 19, 2013 158.76 158.84 157.97 158.34 114,930 -0.48(-0.30%)
Feb 15, 2013 159.46 159.60 157.68 158.82 278,409 -2.56(-1.59%)
Feb 14, 2013 162.43 162.70 161.14 161.38 39,304 -0.72(-0.44%)
Feb 13, 2013 162.64 162.69 161.86 162.10 42,467 -0.85(-0.52%)
Feb 12, 2013 162.38 163.10 161.96 162.95 42,102 +0.16(+0.10%)
Feb 11, 2013 162.88 163.01 162.35 162.79 91,896 -1.85(-1.12%)
Feb 08, 2013 164.58 165.11 164.39 164.64 23,885 -0.34(-0.21%)
Feb 07, 2013 164.38 166.06 164.30 164.98 64,923 -0.56(-0.34%)
Feb 06, 2013 165.24 165.73 165.12 165.54 47,281 +0.42(+0.25%)
Feb 04, 2013 164.33 165.50 164.25 165.12 72,646 +0.50(+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.