Skip to main content

Physical Gold ETF (NY: SGOL )

15.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 107.56 107.77 106.96 107.00 24,637 +0.65(+0.61%)
Jul 30, 2015 106.21 107.02 105.95 106.35 17,604 -0.88(-0.82%)
Jul 29, 2015 107.04 107.46 106.63 107.23 14,671 +0.12(+0.11%)
Jul 28, 2015 107.26 107.26 106.97 107.11 8,676 +0.16(+0.15%)
Jul 27, 2015 106.98 107.49 106.77 106.95 35,928 -0.46(-0.43%)
Jul 24, 2015 105.66 107.56 105.66 107.41 24,139 +1.04(+0.98%)
Jul 23, 2015 107.12 107.39 106.35 106.37 19,762 -0.54(-0.51%)
Jul 22, 2015 106.44 107.07 106.32 106.91 25,355 -0.54(-0.50%)
Jul 21, 2015 108.00 108.29 107.38 107.45 28,555 -0.32(-0.30%)
Jul 20, 2015 108.71 108.80 107.68 107.77 72,649 -3.03(-2.73%)
Jul 17, 2015 111.27 111.27 110.53 110.80 26,981 -1.11(-0.99%)
Jul 16, 2015 111.89 112.03 111.83 111.91 19,240 -0.44(-0.39%)
Jul 15, 2015 112.25 112.35 111.78 112.35 11,010 -0.55(-0.49%)
Jul 14, 2015 113.28 113.28 112.80 112.90 18,258 -0.26(-0.23%)
Jul 13, 2015 112.74 113.32 112.58 113.16 11,853 -0.50(-0.44%)
Jul 10, 2015 113.28 113.82 113.25 113.66 19,381 +0.13(+0.11%)
Jul 09, 2015 114.13 114.13 113.39 113.53 13,324 +0.26(+0.23%)
Jul 08, 2015 113.61 113.80 113.27 113.27 27,303 +0.27(+0.24%)
Jul 07, 2015 113.24 113.32 112.24 113.00 46,209 -1.27(-1.11%)
Jul 06, 2015 113.97 114.73 113.91 114.27 24,325 +0.29(+0.25%)
Jul 02, 2015 113.92 113.98 113.98 113.98 19,600 -0.28(-0.25%)
Jul 01, 2015 114.34 114.59 114.17 114.26 25,667 -0.33(-0.29%)
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%)
Jun 01, 2015 117.34 117.78 116.20 116.32 29,672 -0.03(-0.03%)
May 29, 2015 116.37 116.58 116.25 116.35 16,097 +0.06(+0.05%)
May 28, 2015 116.16 116.35 115.45 116.29 19,000 +0.17(+0.15%)
May 27, 2015 116.00 116.20 115.97 116.12 7,209 -0.02(-0.02%)
May 26, 2015 115.95 116.40 115.95 116.14 23,256 -1.73(-1.47%)
May 22, 2015 117.85 117.87 117.87 117.87 12,500 -0.08(-0.07%)
May 21, 2015 117.90 118.15 117.74 117.95 14,854 -0.40(-0.34%)
May 20, 2015 118.31 118.62 118.13 118.35 21,344 +0.18(+0.15%)
May 19, 2015 118.92 118.92 118.05 118.17 16,982 -1.68(-1.40%)
May 18, 2015 120.10 120.19 119.63 119.85 23,746 +0.03(+0.03%)
May 15, 2015 119.05 119.90 119.05 119.82 31,398 +0.31(+0.26%)
May 14, 2015 119.58 120.05 119.46 119.51 17,260 +0.67(+0.56%)
May 13, 2015 118.07 119.19 118.02 118.84 34,814 +2.08(+1.78%)
May 12, 2015 116.43 116.88 116.37 116.76 11,050 +0.93(+0.80%)
May 11, 2015 116.31 116.41 115.42 115.83 16,664 -0.46(-0.40%)
May 08, 2015 116.68 116.68 115.93 116.29 13,083 +0.50(+0.43%)
May 07, 2015 116.14 116.14 115.64 115.79 5,730 -0.84(-0.72%)
May 06, 2015 116.86 117.01 116.42 116.63 6,713 -0.13(-0.11%)
May 05, 2015 117.22 117.34 116.70 116.76 50,459 +0.40(+0.34%)
May 04, 2015 116.40 116.67 116.17 116.36 26,912 +1.04(+0.90%)
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.