Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 -0.09 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 114.60 115.39 114.60 115.32 27,981 -0.42(-0.36%)
Apr 30, 2015 116.14 116.14 115.18 115.74 29,405 -2.07(-1.76%)
Apr 29, 2015 118.31 118.59 117.61 117.81 17,135 -0.78(-0.66%)
Apr 28, 2015 117.68 118.85 117.68 118.59 21,719 +0.94(+0.80%)
Apr 27, 2015 116.10 118.05 116.00 117.65 28,229 +2.33(+2.02%)
Apr 24, 2015 116.25 116.25 115.05 115.32 37,562 -1.56(-1.33%)
Apr 23, 2015 116.36 117.21 116.34 116.88 15,161 +0.73(+0.63%)
Apr 22, 2015 117.14 117.14 116.09 116.15 12,168 -1.39(-1.18%)
Apr 21, 2015 117.00 117.75 116.96 117.54 5,437 +0.55(+0.47%)
Apr 20, 2015 117.13 117.21 116.71 116.99 7,081 -0.85(-0.72%)
Apr 17, 2015 117.65 118.03 117.65 117.84 11,652 +0.47(+0.40%)
Apr 16, 2015 117.83 117.95 116.95 117.37 18,421 -0.33(-0.28%)
Apr 15, 2015 117.13 117.84 116.81 117.70 32,750 +0.98(+0.84%)
Apr 14, 2015 116.94 117.16 116.67 116.72 15,188 -0.76(-0.65%)
Apr 13, 2015 117.62 117.68 117.22 117.48 11,316 -0.78(-0.66%)
Apr 10, 2015 118.28 118.38 117.84 118.26 8,202 +1.28(+1.09%)
Apr 09, 2015 117.05 117.05 116.81 116.98 8,016 -0.59(-0.50%)
Apr 08, 2015 118.26 118.28 117.29 117.57 8,768 -0.87(-0.73%)
Apr 07, 2015 118.62 118.75 118.26 118.44 7,487 -0.57(-0.48%)
Apr 06, 2015 119.57 119.72 118.87 119.01 30,723 +1.42(+1.21%)
Apr 02, 2015 117.85 117.59 117.59 117.59 10,300 -0.29(-0.25%)
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.