Skip to main content

Physical Gold ETF (NY: SGOL )

21.21 +0.25 (+1.22%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.56 11.59 11.43 11.43 200,480 -0.31(-2.61%)
Nov 26, 2014 11.75 11.74 11.74 11.74 312,000 -0.02(-0.16%)
Nov 25, 2014 11.73 11.77 11.72 11.76 378,760 +0.02(+0.18%)
Nov 24, 2014 11.74 11.76 11.71 11.74 228,350 -0.03(-0.21%)
Nov 21, 2014 11.78 11.82 11.70 11.76 318,570 +0.05(+0.44%)
Nov 20, 2014 11.68 11.72 11.65 11.71 156,700 +0.11(+0.96%)
Nov 19, 2014 11.72 11.76 11.52 11.60 871,470 -0.13(-1.13%)
Nov 18, 2014 11.71 11.74 11.69 11.73 505,700 +0.10(+0.89%)
Nov 17, 2014 11.62 11.64 11.59 11.63 316,310 -0.04(-0.39%)
Nov 14, 2014 11.29 11.69 11.29 11.67 678,200 +0.29(+2.53%)
Nov 13, 2014 11.41 11.45 11.35 11.38 233,270 +0.02(+0.18%)
Nov 12, 2014 11.42 11.43 11.34 11.37 185,080 -0.06(-0.51%)
Nov 11, 2014 11.32 11.48 11.31 11.42 237,000 +0.17(+1.47%)
Nov 10, 2014 11.44 11.44 11.24 11.26 213,390 -0.25(-2.20%)
Nov 07, 2014 11.29 11.53 11.29 11.51 392,460 +0.31(+2.73%)
Nov 06, 2014 11.21 11.24 11.19 11.21 798,210 +0.01(+0.06%)
Nov 05, 2014 11.21 11.29 11.18 11.20 670,310 -0.24(-2.09%)
Nov 04, 2014 11.43 11.49 11.43 11.44 165,420 +0.01(+0.06%)
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.