Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 176.51 176.94 167.31 167.50 712,469 -9.38(-5.30%)
Feb 28, 2012 176.23 177.34 176.10 176.88 99,426 +1.84(+1.05%)
Feb 27, 2012 175.52 176.23 174.92 175.04 60,926 -0.55(-0.31%)
Feb 24, 2012 175.97 176.29 175.32 175.59 103,105 -0.76(-0.43%)
Feb 23, 2012 176.00 177.13 175.67 176.35 94,931 +0.05(+0.03%)
Feb 22, 2012 173.70 176.42 173.55 176.30 148,330 +1.97(+1.13%)
Feb 21, 2012 172.96 174.36 172.93 174.33 49,667 +3.70(+2.17%)
Feb 17, 2012 171.57 171.57 170.21 170.63 63,279 -0.62(-0.36%)
Feb 16, 2012 169.52 171.39 169.41 171.25 101,412 -0.13(-0.08%)
Feb 15, 2012 171.90 171.99 170.60 171.38 146,297 +1.00(+0.59%)
Feb 14, 2012 170.91 171.17 169.70 170.38 107,326 -0.40(-0.23%)
Feb 13, 2012 170.58 171.01 170.00 170.78 72,442 +0.41(+0.24%)
Feb 10, 2012 169.72 170.85 169.62 170.37 119,916 -0.86(-0.50%)
Feb 09, 2012 173.34 173.66 171.00 171.23 122,935 -0.52(-0.30%)
Feb 08, 2012 172.54 173.23 170.86 171.75 137,777 -1.20(-0.69%)
Feb 07, 2012 170.65 173.32 170.43 172.95 59,729 +2.50(+1.47%)
Feb 06, 2012 170.20 170.93 169.88 170.45 77,973 -0.48(-0.28%)
Feb 03, 2012 173.23 173.45 170.82 170.93 228,304 -3.45(-1.98%)
Feb 02, 2012 173.26 174.52 173.05 174.38 110,218 +1.53(+0.89%)
Feb 01, 2012 172.99 173.40 172.40 172.85 85,367 +0.28(+0.16%)
Jan 31, 2012 173.10 173.12 171.06 172.57 89,490 +1.23(+0.72%)
Jan 30, 2012 171.48 171.80 171.00 171.34 58,161 -0.92(-0.53%)
Jan 27, 2012 170.67 172.27 170.66 172.26 120,982 +1.72(+1.01%)
Jan 26, 2012 171.29 171.61 170.31 170.54 78,191 +0.88(+0.52%)
Jan 25, 2012 164.20 169.73 163.46 169.66 178,279 +4.52(+2.74%)
Jan 24, 2012 164.97 165.50 164.72 165.14 77,750 -1.19(-0.72%)
Jan 23, 2012 165.51 166.52 165.50 166.33 92,619 +1.12(+0.68%)
Jan 20, 2012 163.66 165.21 163.66 165.21 71,537 +0.88(+0.54%)
Jan 19, 2012 164.03 164.50 163.50 164.33 84,628 -0.42(-0.25%)
Jan 18, 2012 163.09 164.75 162.89 164.75 51,358 +1.13(+0.69%)
Jan 17, 2012 164.31 164.68 163.51 163.62 80,030 +1.25(+0.77%)
Jan 13, 2012 162.37 162.65 161.21 162.37 81,478 -1.10(-0.67%)
Jan 12, 2012 164.12 164.69 162.89 163.47 130,993 +0.73(+0.45%)
Jan 11, 2012 162.38 163.10 162.00 162.74 72,460 +1.05(+0.65%)
Jan 10, 2012 161.97 162.41 161.53 161.69 83,808 +2.20(+1.38%)
Jan 09, 2012 160.44 160.57 159.25 159.49 75,379 -0.72(-0.45%)
Jan 06, 2012 161.63 161.63 159.45 160.21 111,376 -0.60(-0.37%)
Jan 05, 2012 158.30 161.02 158.25 160.81 150,914 +1.11(+0.70%)
Jan 04, 2012 158.37 160.33 158.36 159.70 112,026 +4.77(+3.08%)
Dec 30, 2011 156.00 156.62 154.79 154.93 101,495 +1.74(+1.14%)
Dec 29, 2011 151.89 153.58 151.28 153.19 263,794 -0.77(-0.50%)
Dec 28, 2011 156.98 157.22 153.65 153.96 128,386 -3.92(-2.48%)
Dec 27, 2011 158.01 158.52 157.56 157.88 82,991 -1.46(-0.92%)
Dec 23, 2011 159.30 159.48 158.84 159.34 39,013 -0.86(-0.54%)
Dec 21, 2011 160.04 160.49 159.26 160.20 80,126 +0.20(+0.12%)
Dec 20, 2011 159.89 160.43 159.61 160.00 145,638 +2.17(+1.37%)
Dec 19, 2011 158.47 158.84 157.43 157.83 136,069 -0.47(-0.30%)
Dec 16, 2011 157.32 158.35 156.94 158.30 126,494 +2.98(+1.92%)
Dec 15, 2011 157.74 157.77 154.72 155.32 310,510 -0.46(-0.30%)
Dec 14, 2011 159.89 160.33 155.00 155.78 485,917 -5.94(-3.67%)
Dec 13, 2011 165.03 166.33 160.89 161.72 326,978 -3.47(-2.10%)
Dec 12, 2011 165.51 165.53 164.35 165.19 242,178 -4.43(-2.61%)
Dec 09, 2011 169.65 170.57 169.41 169.62 61,557 +0.45(+0.27%)
Dec 08, 2011 170.22 170.78 169.00 169.17 70,651 -3.39(-1.96%)
Dec 07, 2011 172.12 172.81 171.08 172.56 117,122 +1.08(+0.63%)
Dec 06, 2011 169.48 171.80 168.74 171.48 74,554 +0.85(+0.50%)
Dec 05, 2011 172.44 173.21 170.37 170.63 161,606 -2.47(-1.43%)
Dec 02, 2011 173.99 174.06 172.75 173.10 121,436 +0.16(+0.09%)
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.