Skip to main content

Physical Gold ETF (NY: SGOL )

17.07 -0.20 (-1.13%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 114.48 115.20 114.08 114.59 30,677 -0.67(-0.58%)
Jun 29, 2015 115.08 115.40 114.81 115.26 28,632 +0.36(+0.31%)
Jun 26, 2015 114.47 114.90 114.46 114.90 5,093 +0.23(+0.20%)
Jun 25, 2015 114.62 114.84 114.59 114.67 31,249 -0.14(-0.12%)
Jun 24, 2015 114.63 114.90 114.58 114.81 22,418 -0.34(-0.30%)
Jun 23, 2015 115.23 115.37 115.05 115.15 7,592 -0.78(-0.67%)
Jun 22, 2015 116.24 116.24 115.65 115.93 19,744 -1.47(-1.25%)
Jun 19, 2015 117.73 117.73 117.33 117.40 12,833 -0.16(-0.14%)
Jun 18, 2015 117.64 117.85 117.26 117.56 16,673 +1.60(+1.38%)
Jun 17, 2015 115.26 116.27 114.91 115.96 9,562 +0.36(+0.31%)
Jun 16, 2015 115.39 115.69 115.15 115.60 11,894 -0.37(-0.32%)
Jun 15, 2015 115.56 116.41 115.54 115.97 30,029 +0.52(+0.45%)
Jun 12, 2015 115.27 115.64 115.26 115.45 5,824 -0.13(-0.11%)
Jun 11, 2015 115.57 115.64 115.27 115.58 6,310 -0.44(-0.38%)
Jun 10, 2015 116.40 116.40 116.01 116.02 21,524 +0.95(+0.83%)
Jun 09, 2015 115.42 115.46 115.04 115.07 9,217 +0.29(+0.25%)
Jun 08, 2015 114.54 114.86 114.46 114.78 36,539 +0.32(+0.28%)
Jun 05, 2015 113.85 114.56 113.80 114.46 38,430 -0.60(-0.52%)
Jun 04, 2015 115.26 115.26 114.71 115.06 47,027 -0.88(-0.76%)
Jun 03, 2015 116.43 116.45 115.37 115.94 19,257 -0.77(-0.66%)
Jun 02, 2015 116.61 116.91 116.52 116.71 21,325 +0.39(+0.34%)
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.