Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 +0.00 (+0.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 117.95 118.68 117.95 118.38 41,370 +0.43(+0.36%)
May 27, 2016 118.48 117.95 117.95 117.95 22,100 -0.91(-0.77%)
May 26, 2016 120.05 120.05 118.80 118.86 25,043 -0.45(-0.38%)
May 25, 2016 118.83 119.36 118.70 119.31 20,656 -0.35(-0.29%)
May 24, 2016 120.39 120.57 119.63 119.66 26,654 -2.06(-1.69%)
May 23, 2016 121.25 121.94 121.15 121.72 14,464 -0.30(-0.25%)
May 20, 2016 122.66 122.66 121.71 122.02 30,392 -0.21(-0.17%)
May 19, 2016 121.50 122.29 121.35 122.23 20,701 -0.28(-0.23%)
May 18, 2016 123.57 124.11 122.29 122.51 47,697 -2.18(-1.75%)
May 17, 2016 124.00 124.91 124.00 124.69 17,010 +0.46(+0.37%)
May 16, 2016 125.39 125.39 123.94 124.23 16,227 +0.15(+0.12%)
May 13, 2016 123.53 124.12 123.23 124.08 13,257 +0.52(+0.42%)
May 12, 2016 124.47 124.74 123.44 123.56 18,613 -0.98(-0.79%)
May 11, 2016 124.47 124.56 123.89 124.54 11,884 +1.12(+0.90%)
May 10, 2016 123.16 123.69 122.50 123.42 12,478 +0.38(+0.31%)
May 09, 2016 123.69 123.69 122.99 123.04 49,603 -2.58(-2.05%)
May 06, 2016 125.31 126.20 125.31 125.62 21,823 +1.15(+0.92%)
May 05, 2016 125.14 125.14 123.73 124.47 19,167 -0.28(-0.22%)
May 04, 2016 125.35 125.59 124.03 124.75 38,278 -0.67(-0.53%)
May 03, 2016 126.26 126.26 125.00 125.42 33,003 -0.41(-0.33%)
May 02, 2016 126.30 126.43 125.52 125.83 44,453 -0.18(-0.14%)
Apr 29, 2016 124.77 126.27 124.77 126.01 38,237 +2.38(+1.93%)
Apr 28, 2016 122.25 123.72 122.11 123.63 25,770 +2.30(+1.90%)
Apr 27, 2016 121.47 121.87 120.81 121.33 35,853 +0.22(+0.18%)
Apr 26, 2016 121.11 121.18 120.83 121.11 34,806 +0.48(+0.40%)
Apr 25, 2016 120.45 121.01 120.45 120.63 26,964 +0.44(+0.37%)
Apr 22, 2016 121.09 121.32 119.60 120.19 36,435 -1.62(-1.33%)
Apr 21, 2016 122.83 122.91 121.51 121.81 20,215 +0.49(+0.40%)
Apr 20, 2016 122.08 122.36 121.09 121.32 35,176 -0.50(-0.41%)
Apr 19, 2016 122.42 122.43 121.82 121.82 34,449 +1.78(+1.48%)
Apr 18, 2016 120.87 120.90 120.02 120.04 44,485 -0.25(-0.21%)
Apr 15, 2016 119.71 120.40 119.71 120.29 17,665 +0.88(+0.74%)
Apr 14, 2016 120.39 120.46 119.33 119.41 129,105 -1.75(-1.44%)
Apr 13, 2016 121.70 121.84 120.96 121.16 14,039 -1.32(-1.08%)
Apr 12, 2016 122.58 122.73 122.13 122.48 35,925 +0.06(+0.05%)
Apr 11, 2016 121.77 122.65 121.77 122.42 17,845 +1.52(+1.26%)
Apr 08, 2016 120.45 121.10 120.35 120.90 37,313 -0.10(-0.08%)
Apr 07, 2016 120.98 121.18 120.49 121.00 11,561 +1.77(+1.48%)
Apr 06, 2016 119.08 119.59 118.79 119.23 19,184 -0.74(-0.62%)
Apr 05, 2016 120.09 120.19 119.61 119.97 64,567 +1.57(+1.33%)
Apr 04, 2016 119.05 119.05 118.40 118.40 36,948 -0.82(-0.69%)
Apr 01, 2016 118.48 119.28 117.96 119.22 48,423 -0.85(-0.71%)
Mar 31, 2016 120.52 120.70 120.07 120.07 30,852 +0.62(+0.52%)
Mar 30, 2016 120.30 120.54 119.39 119.45 35,297 -1.62(-1.34%)
Mar 29, 2016 119.88 121.10 119.19 121.07 29,130 +2.13(+1.79%)
Mar 28, 2016 119.14 119.18 118.62 118.94 21,073 +0.32(+0.27%)
Mar 24, 2016 118.92 118.62 118.62 118.62 15,800 -0.27(-0.23%)
Mar 23, 2016 119.19 119.43 118.54 118.89 40,602 -2.79(-2.29%)
Mar 22, 2016 122.20 122.31 121.41 121.68 20,249 +0.39(+0.32%)
Mar 21, 2016 121.49 121.66 121.09 121.29 33,603 -0.88(-0.72%)
Mar 18, 2016 121.98 122.65 121.92 122.17 17,563 -0.36(-0.29%)
Mar 17, 2016 123.67 123.67 122.43 122.53 29,250 -0.38(-0.31%)
Mar 16, 2016 119.85 123.05 119.67 122.91 68,873 +2.59(+2.15%)
Mar 15, 2016 120.12 120.40 119.83 120.32 24,630 +0.09(+0.07%)
Mar 14, 2016 122.78 122.78 119.91 120.23 45,820 -1.58(-1.30%)
Mar 11, 2016 123.69 123.69 121.81 121.81 47,821 -2.14(-1.73%)
Mar 10, 2016 122.91 124.19 122.87 123.95 31,593 +1.92(+1.57%)
Mar 09, 2016 122.00 122.59 121.38 122.03 47,850 -1.03(-0.84%)
Mar 08, 2016 124.41 124.41 122.91 123.06 18,781 -0.51(-0.41%)
Mar 07, 2016 123.69 124.00 122.83 123.57 66,934 +0.52(+0.42%)
Mar 04, 2016 123.68 124.77 122.83 123.05 38,227 -0.08(-0.06%)
Mar 03, 2016 121.99 123.65 121.36 123.13 78,502 +1.56(+1.28%)
Mar 02, 2016 120.89 121.57 120.56 121.57 58,776 +1.41(+1.17%)
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.