Physical Gold ETF (NY: SGOL )

16.76 USD -0.02 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 127.99 128.54 127.85 127.92 30,217 -1.83(-1.41%)
Jul 19, 2016 129.51 129.81 129.38 129.75 11,066 +0.17(+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 131.47 132.17 130.75 132.00 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%)
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 +1.11(+0.90%)
May 10, 2016 123.16 123.68 122.50 123.43 12,478 +0.39(+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%)
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.