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 (%)
Apr 30, 2014 126.67 127.41 126.30 126.68 31,999 -0.59(-0.47%)
Apr 29, 2014 127.67 127.72 127.11 127.28 10,223 -0.03(-0.03%)
Apr 28, 2014 127.73 127.73 126.95 127.31 10,405 -0.56(-0.44%)
Apr 25, 2014 127.59 128.13 127.58 127.87 16,484 +0.89(+0.70%)
Apr 24, 2014 125.21 127.51 125.21 126.98 40,508 +0.85(+0.67%)
Apr 23, 2014 126.15 126.24 125.87 126.13 15,751 -0.13(-0.10%)
Apr 22, 2014 126.61 126.61 125.36 126.26 32,968 -0.41(-0.32%)
Apr 21, 2014 126.52 126.67 126.25 126.67 16,831 -0.53(-0.42%)
Apr 17, 2014 127.82 127.20 127.20 127.20 42,800 -0.69(-0.54%)
Apr 16, 2014 127.70 128.00 127.49 127.89 7,418 -0.10(-0.08%)
Apr 15, 2014 127.23 128.13 127.01 127.99 17,751 -2.32(-1.78%)
Apr 14, 2014 130.35 130.57 130.13 130.31 30,631 +0.85(+0.66%)
Apr 11, 2014 129.56 129.69 129.21 129.46 17,537 -0.02(-0.02%)
Apr 10, 2014 129.45 129.79 129.44 129.48 12,035 +0.72(+0.56%)
Apr 09, 2014 127.98 129.11 127.80 128.76 9,415 +0.21(+0.16%)
Apr 08, 2014 128.63 128.73 128.45 128.55 15,993 +1.17(+0.92%)
Apr 07, 2014 127.52 127.88 127.34 127.38 12,414 -0.65(-0.51%)
Apr 04, 2014 127.62 128.29 127.38 128.03 43,841 +1.67(+1.32%)
Apr 03, 2014 126.19 126.61 126.07 126.36 10,015 -0.33(-0.26%)
Apr 02, 2014 126.80 127.08 126.66 126.69 15,747 +0.91(+0.72%)
Apr 01, 2014 126.10 126.25 125.50 125.78 37,342 -0.29(-0.23%)
Mar 31, 2014 126.91 127.13 126.01 126.07 25,265 -0.96(-0.76%)
Mar 28, 2014 126.61 127.39 126.30 127.03 13,153 -0.04(-0.03%)
Mar 27, 2014 127.45 127.59 126.81 127.07 29,394 -0.85(-0.66%)
Mar 26, 2014 128.65 128.82 127.62 127.92 24,292 -0.96(-0.74%)
Mar 25, 2014 128.95 129.24 128.77 128.88 43,521 +0.14(+0.11%)
Mar 24, 2014 129.35 129.53 128.55 128.74 22,443 -2.26(-1.73%)
Mar 21, 2014 131.58 131.58 130.96 131.00 18,589 +0.62(+0.48%)
Mar 20, 2014 130.24 130.85 130.10 130.38 20,047 -0.23(-0.18%)
Mar 19, 2014 132.15 132.22 130.26 130.61 67,562 -2.59(-1.94%)
Mar 18, 2014 132.95 133.68 132.91 133.20 29,750 -1.06(-0.79%)
Mar 17, 2014 135.39 135.88 134.00 134.26 35,002 -1.47(-1.08%)
Mar 14, 2014 136.23 136.23 134.96 135.73 46,771 +0.91(+0.67%)
Mar 13, 2014 134.32 135.09 134.18 134.82 41,784 +0.45(+0.33%)
Mar 12, 2014 134.21 134.65 134.00 134.37 43,778 +1.98(+1.50%)
Mar 11, 2014 132.52 132.69 131.55 132.39 30,313 +0.74(+0.56%)
Mar 10, 2014 131.40 132.11 131.39 131.65 20,700 -0.03(-0.02%)
Mar 07, 2014 130.73 131.78 130.73 131.68 17,734 -1.02(-0.77%)
Mar 06, 2014 132.23 132.99 132.05 132.70 20,329 +1.28(+0.97%)
Mar 05, 2014 131.30 131.78 131.13 131.42 18,528 +0.24(+0.18%)
Mar 04, 2014 131.03 131.80 130.89 131.18 81,597 -1.73(-1.30%)
Mar 03, 2014 132.54 133.18 132.41 132.91 81,606 +2.81(+2.16%)
Feb 28, 2014 130.79 130.83 129.71 130.10 18,195 -0.73(-0.56%)
Feb 27, 2014 130.91 131.17 130.52 130.83 14,604 +0.26(+0.20%)
Feb 26, 2014 131.01 131.22 129.90 130.57 39,536 -1.19(-0.90%)
Feb 25, 2014 131.08 132.10 131.08 131.76 36,867 +0.36(+0.27%)
Feb 24, 2014 131.03 131.58 130.13 131.40 26,319 +1.27(+0.98%)
Feb 21, 2014 130.02 130.56 129.71 130.13 20,156 +0.07(+0.05%)
Feb 20, 2014 129.30 130.22 128.94 130.06 27,540 +1.33(+1.03%)
Feb 19, 2014 129.80 129.93 128.65 128.73 49,028 -1.14(-0.88%)
Feb 18, 2014 129.92 130.22 129.64 129.87 72,371 +0.29(+0.22%)
Feb 14, 2014 129.51 129.58 129.58 129.58 42,300 +1.57(+1.23%)
Feb 13, 2014 127.16 128.03 127.16 128.01 35,838 +1.16(+0.91%)
Feb 12, 2014 126.90 127.33 126.65 126.85 15,722 +0.02(+0.02%)
Feb 11, 2014 125.88 127.14 125.83 126.83 45,102 +1.52(+1.21%)
Feb 10, 2014 125.22 125.64 125.21 125.31 29,092 +0.73(+0.59%)
Feb 07, 2014 123.61 124.58 123.61 124.58 28,362 +0.97(+0.78%)
Feb 06, 2014 123.79 123.85 123.31 123.61 14,685 -0.08(-0.06%)
Feb 05, 2014 124.21 124.21 123.14 123.69 21,858 +0.31(+0.25%)
Feb 04, 2014 122.73 123.43 122.73 123.38 17,962 -0.33(-0.27%)
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.