Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 +0.07 (+0.38%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.03 14.08 13.98 14.04 898,920 +0.03(+0.20%)
Feb 25, 2011 13.99 14.04 13.95 14.01 791,270 +0.10(+0.70%)
Feb 24, 2011 14.07 14.09 13.85 13.91 1,338,460 -0.11(-0.81%)
Feb 23, 2011 13.96 14.09 13.96 14.02 1,216,190 +0.13(+0.91%)
Feb 22, 2011 13.95 13.99 13.89 13.90 1,946,560 +0.10(+0.70%)
Feb 18, 2011 13.78 13.84 13.75 13.80 1,126,370 +0.03(+0.23%)
Feb 17, 2011 13.74 13.78 13.71 13.77 878,540 +0.10(+0.71%)
Feb 16, 2011 13.69 13.74 13.61 13.67 1,513,530 +0.02(+0.11%)
Feb 15, 2011 13.65 13.68 13.63 13.66 555,410 +0.10(+0.77%)
Feb 14, 2011 13.55 13.60 13.54 13.55 676,450 +0.06(+0.47%)
Feb 11, 2011 13.56 13.60 13.47 13.49 3,299,130 -0.06(-0.45%)
Feb 10, 2011 13.47 13.59 13.46 13.55 4,292,120 -0.02(-0.14%)
Feb 09, 2011 13.58 13.60 13.51 13.57 1,332,640 -0.00(-0.01%)
Feb 08, 2011 13.55 13.61 13.54 13.57 5,231,180 +0.15(+1.13%)
Feb 07, 2011 13.42 13.45 13.38 13.42 555,050 +0.01(+0.04%)
Feb 04, 2011 13.44 13.53 13.38 13.41 3,477,880 -0.06(-0.45%)
Feb 03, 2011 13.26 13.48 13.18 13.47 2,406,960 +0.18(+1.36%)
Feb 02, 2011 13.29 13.30 13.20 13.29 769,180 -0.04(-0.29%)
Feb 01, 2011 13.30 13.36 13.18 13.33 1,345,340 +0.10(+0.73%)
Jan 31, 2011 13.18 13.30 13.18 13.24 854,770 -0.04(-0.26%)
Jan 28, 2011 13.04 13.39 13.04 13.27 3,025,070 +0.23(+1.77%)
Jan 27, 2011 13.28 13.29 13.03 13.04 4,222,510 -0.33(-2.44%)
Jan 26, 2011 13.23 13.37 13.18 13.37 1,597,620 +0.11(+0.80%)
Jan 25, 2011 13.21 13.27 13.16 13.26 976,710 -0.02(-0.17%)
Jan 24, 2011 13.35 13.41 13.27 13.28 1,483,230 -0.07(-0.52%)
Jan 21, 2011 13.33 13.39 13.31 13.35 1,092,000 -0.02(-0.13%)
Jan 20, 2011 13.43 13.46 13.36 13.37 1,496,260 -0.26(-1.89%)
Jan 19, 2011 13.70 13.70 13.60 13.63 543,620 +0.03(+0.20%)
Jan 18, 2011 13.62 13.66 13.58 13.60 581,200 +0.07(+0.53%)
Jan 14, 2011 13.57 13.62 13.48 13.53 1,081,530 -0.13(-0.96%)
Jan 13, 2011 13.83 13.83 13.63 13.66 1,228,580 -0.15(-1.08%)
Jan 12, 2011 13.74 13.81 13.70 13.81 547,970 +0.06(+0.44%)
Jan 11, 2011 13.74 13.78 13.66 13.75 909,400 +0.07(+0.50%)
Jan 10, 2011 13.65 13.68 13.58 13.68 500,090 +0.06(+0.43%)
Jan 07, 2011 13.59 13.72 13.57 13.62 921,040 -0.03(-0.19%)
Jan 06, 2011 13.66 13.70 13.58 13.64 946,780 -0.05(-0.39%)
Jan 05, 2011 13.61 13.72 13.57 13.70 1,081,460 -0.04(-0.27%)
Jan 04, 2011 13.89 13.89 13.68 13.73 1,861,290 -0.33(-2.33%)
Jan 03, 2011 14.14 14.16 14.06 14.06 1,101,010 -0.08(-0.54%)
Dec 31, 2010 14.05 14.14 14.04 14.14 623,010 +0.17(+1.20%)
Dec 30, 2010 14.03 14.03 13.96 13.97 353,570 -0.06(-0.45%)
Dec 29, 2010 14.01 14.07 13.99 14.04 751,450 +0.05(+0.33%)
Dec 28, 2010 13.95 14.00 13.93 13.99 807,420 +0.23(+1.64%)
Dec 27, 2010 13.76 13.77 13.72 13.76 292,390 +0.04(+0.28%)
Dec 23, 2010 13.69 13.74 13.65 13.72 799,170 -0.04(-0.29%)
Dec 22, 2010 13.82 13.83 13.76 13.76 532,090 -0.02(-0.16%)
Dec 21, 2010 13.78 13.82 13.74 13.79 624,500 +0.02(+0.12%)
Dec 20, 2010 13.78 13.80 13.70 13.77 494,540 +0.09(+0.64%)
Dec 17, 2010 13.66 13.72 13.58 13.68 576,250 +0.04(+0.30%)
Dec 16, 2010 13.68 13.68 13.55 13.64 1,995,200 -0.11(-0.79%)
Dec 15, 2010 13.79 13.85 13.73 13.75 625,460 -0.13(-0.95%)
Dec 14, 2010 13.89 13.98 13.85 13.88 989,140 +0.01(+0.06%)
Dec 13, 2010 13.88 13.92 13.85 13.87 643,280 +0.07(+0.51%)
Dec 10, 2010 13.76 13.80 13.66 13.80 1,647,740 +0.01(+0.04%)
Dec 09, 2010 13.83 13.88 13.76 13.79 1,217,870 +0.05(+0.39%)
Dec 08, 2010 13.86 13.89 13.65 13.74 1,894,780 -0.17(-1.24%)
Dec 07, 2010 14.22 14.22 13.91 13.91 1,650,030 -0.27(-1.92%)
Dec 06, 2010 14.09 14.21 14.04 14.19 1,431,400 +0.11(+0.77%)
Dec 03, 2010 13.92 14.08 13.92 14.08 886,950 +0.30(+2.15%)
Dec 02, 2010 13.83 13.92 13.78 13.78 538,570 -0.03(-0.21%)
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.