Skip to main content

Physical Gold ETF (NY: SGOL )

17.46 +0.04 (+0.23%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 128.42 128.95 128.09 128.95 47,202 +0.70(+0.55%)
Jun 29, 2016 128.44 129.29 128.25 128.25 27,310 +0.42(+0.33%)
Jun 28, 2016 127.99 129.05 127.57 127.83 45,306 -1.37(-1.06%)
Jun 27, 2016 129.14 129.55 128.40 129.20 79,832 +0.74(+0.58%)
Jun 24, 2016 129.40 129.40 127.55 128.46 100,006 +5.97(+4.87%)
Jun 23, 2016 122.90 123.40 122.49 122.49 21,904 -0.89(-0.72%)
Jun 22, 2016 123.26 123.64 123.12 123.38 17,972 +0.11(+0.09%)
Jun 21, 2016 124.12 124.22 123.24 123.27 41,172 -2.28(-1.82%)
Jun 20, 2016 124.84 125.61 124.59 125.55 21,567 -0.92(-0.73%)
Jun 17, 2016 125.81 126.54 125.25 126.47 30,874 +1.67(+1.34%)
Jun 16, 2016 127.76 128.01 124.63 124.80 86,049 -1.22(-0.97%)
Jun 15, 2016 124.86 126.27 124.86 126.02 28,390 +0.79(+0.63%)
Jun 14, 2016 125.41 125.45 124.80 125.23 58,069 +0.16(+0.13%)
Jun 13, 2016 125.36 125.36 124.47 125.07 83,181 +0.88(+0.71%)
Jun 10, 2016 124.00 124.38 123.62 124.19 30,240 +0.51(+0.41%)
Jun 09, 2016 123.11 123.80 123.01 123.68 35,462 +0.74(+0.60%)
Jun 08, 2016 122.72 123.04 122.64 122.94 22,429 +1.79(+1.47%)
Jun 07, 2016 120.91 121.34 120.79 121.15 24,096 -0.17(-0.14%)
Jun 06, 2016 121.28 121.47 120.88 121.33 46,045 +0.15(+0.12%)
Jun 03, 2016 120.61 121.18 120.59 121.18 39,794 +3.24(+2.75%)
Jun 02, 2016 118.20 118.26 117.94 117.94 21,072 -0.28(-0.24%)
Jun 01, 2016 118.18 118.40 117.50 118.22 58,107 -0.16(-0.14%)
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%)
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.