Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 127.37 127.59 127.17 127.37 18,088 -0.10(-0.08%)
Aug 30, 2016 128.33 128.43 127.46 127.47 21,824 -1.29(-1.00%)
Aug 29, 2016 128.52 128.97 128.50 128.76 19,386 +0.14(+0.11%)
Aug 26, 2016 129.52 130.54 128.49 128.62 62,110 -0.07(-0.05%)
Aug 25, 2016 128.59 128.80 128.52 128.69 16,994 -0.20(-0.16%)
Aug 24, 2016 129.40 129.44 128.87 128.89 33,316 -1.43(-1.10%)
Aug 23, 2016 130.60 130.69 130.27 130.32 27,283 +0.19(+0.15%)
Aug 22, 2016 130.26 130.39 130.00 130.13 24,563 -0.35(-0.27%)
Aug 19, 2016 130.73 131.19 130.43 130.48 14,999 -1.23(-0.93%)
Aug 18, 2016 131.58 131.73 131.26 131.71 15,075 +0.66(+0.50%)
Aug 17, 2016 130.84 131.49 130.21 131.05 62,306 -0.06(-0.05%)
Aug 16, 2016 130.65 131.57 130.65 131.11 17,919 +0.66(+0.51%)
Aug 15, 2016 130.00 130.75 130.00 130.46 12,468 +0.47(+0.36%)
Aug 12, 2016 131.73 131.80 129.77 129.99 89,204 -0.16(-0.12%)
Aug 11, 2016 131.14 131.69 130.07 130.15 22,350 -0.95(-0.72%)
Aug 10, 2016 131.97 131.97 130.81 131.10 17,469 +0.58(+0.44%)
Aug 09, 2016 130.55 130.62 130.37 130.52 10,331 +0.49(+0.38%)
Aug 08, 2016 129.99 130.26 129.87 130.03 42,266 -0.10(-0.08%)
Aug 05, 2016 131.10 131.10 129.83 130.13 44,852 -2.43(-1.83%)
Aug 04, 2016 132.63 132.79 132.48 132.56 39,044 +0.32(+0.24%)
Aug 03, 2016 132.75 132.75 131.95 132.24 34,345 -0.72(-0.54%)
Aug 02, 2016 132.67 133.10 132.56 132.96 61,996 +1.17(+0.89%)
Aug 01, 2016 131.29 131.87 131.23 131.79 78,200 +0.18(+0.13%)
Jul 29, 2016 130.92 131.91 130.42 131.61 17,115 +1.37(+1.05%)
Jul 28, 2016 130.63 130.71 129.81 130.24 22,252 -0.40(-0.31%)
Jul 27, 2016 129.31 130.64 128.70 130.64 35,250 +2.09(+1.63%)
Jul 26, 2016 128.71 128.71 128.35 128.55 20,926 +0.61(+0.47%)
Jul 25, 2016 128.12 128.69 127.76 127.94 15,366 -0.96(-0.74%)
Jul 22, 2016 128.96 129.09 128.52 128.90 31,485 -1.00(-0.77%)
Jul 21, 2016 128.29 129.90 128.18 129.90 20,254 +1.98(+1.55%)
Jul 20, 2016 127.98 128.54 127.85 127.92 30,217 -1.83(-1.41%)
Jul 19, 2016 129.51 129.81 129.38 129.75 11,066 +0.16(+0.13%)
Jul 18, 2016 129.44 130.00 129.22 129.59 35,268 +0.33(+0.26%)
Jul 15, 2016 129.05 129.66 128.87 129.25 15,072 -0.67(-0.51%)
Jul 14, 2016 128.93 129.92 128.52 129.92 18,163 -0.94(-0.72%)
Jul 13, 2016 130.58 131.00 130.38 130.86 12,651 +1.14(+0.88%)
Jul 12, 2016 131.14 131.14 129.09 129.72 43,877 -2.16(-1.64%)
Jul 11, 2016 132.16 132.43 131.82 131.88 21,332 -1.21(-0.91%)
Jul 08, 2016 132.51 133.09 131.60 133.09 18,105 +0.74(+0.56%)
Jul 07, 2016 132.31 132.67 131.65 132.35 71,193 -0.50(-0.38%)
Jul 06, 2016 133.21 133.68 132.43 132.85 95,537 +0.85(+0.64%)
Jul 05, 2016 131.47 132.18 130.75 132.00 43,168 +1.05(+0.80%)
Jul 01, 2016 130.12 130.95 130.95 130.95 55,000 +2.00(+1.55%)
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%)
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.