Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.69 12.71 12.60 12.61 252,650 -0.10(-0.76%)
Mar 28, 2014 12.66 12.74 12.63 12.70 131,530 -0.00(-0.03%)
Mar 27, 2014 12.74 12.76 12.68 12.71 293,940 -0.08(-0.66%)
Mar 26, 2014 12.87 12.88 12.76 12.79 242,920 -0.10(-0.74%)
Mar 25, 2014 12.89 12.92 12.88 12.89 435,210 +0.01(+0.11%)
Mar 24, 2014 12.94 12.95 12.86 12.87 224,430 -0.23(-1.73%)
Mar 21, 2014 13.16 13.16 13.10 13.10 185,890 +0.06(+0.48%)
Mar 20, 2014 13.02 13.09 13.01 13.04 200,470 -0.02(-0.18%)
Mar 19, 2014 13.21 13.22 13.03 13.06 675,620 -0.26(-1.94%)
Mar 18, 2014 13.29 13.37 13.29 13.32 297,500 -0.11(-0.79%)
Mar 17, 2014 13.54 13.59 13.40 13.43 350,020 -0.15(-1.08%)
Mar 14, 2014 13.62 13.62 13.50 13.57 467,710 +0.09(+0.67%)
Mar 13, 2014 13.43 13.51 13.42 13.48 417,840 +0.04(+0.33%)
Mar 12, 2014 13.42 13.46 13.40 13.44 437,780 +0.20(+1.50%)
Mar 11, 2014 13.25 13.27 13.15 13.24 303,130 +0.07(+0.56%)
Mar 10, 2014 13.14 13.21 13.14 13.16 207,000 -0.00(-0.02%)
Mar 07, 2014 13.07 13.18 13.07 13.17 177,340 -0.10(-0.77%)
Mar 06, 2014 13.22 13.30 13.21 13.27 203,290 +0.13(+0.97%)
Mar 05, 2014 13.13 13.18 13.11 13.14 185,280 +0.02(+0.18%)
Mar 04, 2014 13.10 13.18 13.09 13.12 815,970 -0.17(-1.30%)
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.