Skip to main content

Physical Gold ETF (NY: SGOL )

21.16 +0.20 (+0.95%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.77 12.80 12.75 12.75 160,080 -0.01(-0.07%)
Feb 27, 2018 12.86 12.86 12.73 12.76 369,740 -0.09(-0.71%)
Feb 26, 2018 12.90 12.91 12.85 12.85 537,470 -0.01(-0.11%)
Feb 23, 2018 12.87 12.87 12.84 12.86 436,590 +0.03(+0.27%)
Feb 22, 2018 12.84 12.89 12.83 12.83 284,740 -0.04(-0.31%)
Feb 21, 2018 12.89 12.92 12.80 12.87 434,400 -0.01(-0.06%)
Feb 20, 2018 13.00 13.00 12.86 12.88 727,850 -0.18(-1.34%)
Feb 16, 2018 13.05 13.05 13.05 0 -0.04(-0.34%)
Feb 15, 2018 13.11 13.12 13.06 13.10 2,801,370 +0.01(+0.10%)
Feb 14, 2018 12.91 13.11 12.90 13.09 940,330 +0.22(+1.74%)
Feb 13, 2018 12.84 12.87 12.81 12.86 1,763,010 +0.07(+0.56%)
Feb 12, 2018 12.77 12.83 12.77 12.79 1,525,640 +0.06(+0.50%)
Feb 09, 2018 12.72 12.76 12.69 12.73 622,800 -0.03(-0.20%)
Feb 08, 2018 12.74 12.79 12.71 12.75 296,390 +0.02(+0.18%)
Feb 07, 2018 12.80 12.83 12.70 12.73 466,930 -0.07(-0.52%)
Feb 06, 2018 12.91 12.91 12.78 12.79 603,120 -0.15(-1.17%)
Feb 05, 2018 12.95 12.98 12.93 12.95 289,120 +0.05(+0.40%)
Feb 02, 2018 12.94 12.94 12.85 12.89 664,680 -0.15(-1.14%)
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.