Skip to main content

Physical Gold ETF (NY: SGOL )

17.47 +0.05 (+0.29%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 117.38 121.53 116.99 121.43 111,426 +0.88(+0.73%)
Jun 26, 2013 122.13 122.18 120.40 120.55 105,580 -5.25(-4.17%)
Jun 25, 2013 126.12 126.31 125.34 125.80 81,307 -0.55(-0.43%)
Jun 24, 2013 126.70 127.03 125.76 126.35 73,188 -1.14(-0.89%)
Jun 21, 2013 127.54 127.98 126.92 127.49 44,545 +1.51(+1.20%)
Jun 20, 2013 127.70 128.74 125.73 125.98 307,833 -7.19(-5.40%)
Jun 19, 2013 135.08 135.46 132.91 133.17 74,297 -1.57(-1.17%)
Jun 18, 2013 135.26 135.52 134.14 134.74 111,517 -1.66(-1.22%)
Jun 17, 2013 136.53 136.59 136.14 136.40 33,683 -0.59(-0.43%)
Jun 14, 2013 136.55 137.13 136.55 136.99 20,964 +0.70(+0.51%)
Jun 13, 2013 135.83 136.71 135.39 136.29 32,170 -0.48(-0.35%)
Jun 12, 2013 135.50 137.36 135.50 136.77 23,291 +0.95(+0.70%)
Jun 11, 2013 134.83 136.05 134.83 135.82 28,934 -0.69(-0.51%)
Jun 10, 2013 135.95 136.77 135.57 136.51 27,377 +0.64(+0.47%)
Jun 07, 2013 136.64 137.16 135.76 135.87 54,964 -3.27(-2.35%)
Jun 06, 2013 138.00 140.30 137.68 139.14 53,946 +0.94(+0.68%)
Jun 05, 2013 138.04 138.92 137.65 138.20 23,978 +0.38(+0.27%)
Jun 04, 2013 137.75 138.00 136.90 137.82 30,468 -1.26(-0.91%)
Jun 03, 2013 137.39 139.60 137.03 139.08 49,589 +2.65(+1.94%)
May 31, 2013 138.19 138.53 136.43 136.43 479,576 -2.89(-2.07%)
May 30, 2013 139.40 139.71 138.94 139.32 261,268 +1.88(+1.37%)
May 29, 2013 136.67 137.47 136.26 137.44 664,237 +1.36(+1.00%)
May 28, 2013 136.25 138.15 135.41 136.08 179,598 -0.29(-0.21%)
May 24, 2013 136.71 137.09 136.24 136.37 334,046 -0.88(-0.64%)
May 23, 2013 137.16 137.32 135.82 137.25 36,942 +2.71(+2.01%)
May 22, 2013 136.75 139.45 133.51 134.54 137,875 -0.96(-0.71%)
May 21, 2013 134.69 136.22 134.02 135.50 103,214 -2.27(-1.65%)
May 20, 2013 133.42 137.92 133.42 137.77 179,316 +4.15(+3.11%)
May 17, 2013 135.73 135.93 133.62 133.62 195,095 -3.08(-2.25%)
May 16, 2013 135.70 137.04 135.65 136.70 171,481 -0.59(-0.43%)
May 15, 2013 139.26 139.62 136.89 137.29 121,877 -3.79(-2.69%)
May 13, 2013 141.11 141.63 140.95 141.08 75,923 -1.25(-0.88%)
May 10, 2013 140.85 142.40 139.96 142.33 70,496 -1.26(-0.88%)
May 09, 2013 144.14 145.06 143.26 143.59 34,710 -1.63(-1.12%)
May 08, 2013 144.48 145.52 144.28 145.22 53,012 +2.12(+1.48%)
May 07, 2013 143.06 143.32 142.12 143.10 115,874 -1.76(-1.21%)
May 06, 2013 145.06 145.21 144.41 144.86 62,215 +0.02(+0.01%)
May 03, 2013 144.44 144.96 144.21 144.84 64,714 +0.23(+0.16%)
May 02, 2013 144.75 145.10 144.40 144.61 112,103 +0.76(+0.53%)
May 01, 2013 143.32 144.25 142.12 143.85 140,552 -1.64(-1.13%)
Apr 30, 2013 145.00 145.55 144.34 145.49 97,844 +0.47(+0.32%)
Apr 29, 2013 144.88 145.40 144.29 145.02 68,039 +1.39(+0.97%)
Apr 26, 2013 145.01 146.18 142.80 143.63 187,280 -0.74(-0.51%)
Apr 25, 2013 142.76 144.74 142.55 144.37 121,133 +3.32(+2.35%)
Apr 24, 2013 140.81 141.20 140.16 141.05 67,237 +1.51(+1.08%)
Apr 23, 2013 139.85 139.85 138.57 139.54 142,354 -0.99(-0.70%)
Apr 22, 2013 140.85 140.93 139.92 140.53 69,574 +2.40(+1.74%)
Apr 19, 2013 138.61 138.65 137.32 138.13 82,020 +1.18(+0.86%)
Apr 18, 2013 136.70 137.88 136.24 136.95 94,238 +1.51(+1.11%)
Apr 17, 2013 136.39 137.51 134.90 135.44 159,494 +0.01(+0.01%)
Apr 16, 2013 137.48 137.73 134.40 135.43 194,545 +1.54(+1.15%)
Apr 15, 2013 138.66 139.34 133.04 133.89 667,337 -12.78(-8.71%)
Apr 12, 2013 151.55 151.71 146.33 146.67 426,905 -7.30(-4.74%)
Apr 11, 2013 153.69 154.63 153.60 153.97 39,452 +0.25(+0.16%)
Apr 10, 2013 155.67 155.68 153.55 153.72 96,675 -2.64(-1.69%)
Apr 09, 2013 155.30 156.82 155.29 156.36 52,611 +1.18(+0.76%)
Apr 08, 2013 154.87 155.56 154.61 155.18 27,194 -0.61(-0.39%)
Apr 05, 2013 154.52 155.95 154.00 155.79 371,722 +2.60(+1.70%)
Apr 04, 2013 152.57 153.48 152.40 153.19 71,566 -0.44(-0.29%)
Apr 03, 2013 155.03 155.49 152.91 153.63 188,849 -1.78(-1.15%)
Apr 02, 2013 156.04 156.23 155.23 155.41 87,220 -2.28(-1.45%)
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.