Indicators

Sprott Gold Miners ETF (NY: SGDM )

27.79 +0.35 (+1.28%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.39	19.91	19.16	19.84	242,325	+0.58(+3.02%)
Jan 29, 2015	19.32	19.44	18.77	19.26	342,051	-0.36(-1.85%)
Jan 28, 2015	20.28	20.31	19.37	19.62	297,691	-0.81(-3.96%)
Jan 27, 2015	20.06	20.49	19.91	20.43	477,674	+0.71(+3.63%)
Jan 26, 2015	19.17	19.72	18.82	19.72	510,026	+0.32(+1.67%)
Jan 23, 2015	19.99	20.00	19.23	19.39	352,281	-0.62(-3.10%)
Jan 22, 2015	20.49	20.52	20.00	20.01	387,628	-0.23(-1.13%)
Jan 21, 2015	20.97	20.97	19.83	20.24	1,035,467	-0.40(-1.94%)
Jan 20, 2015	20.64	20.94	20.41	20.64	2,109,545	+0.63(+3.14%)
Jan 16, 2015	19.63	20.20	19.59	20.01	292,122	+0.61(+3.14%)
Jan 15, 2015	19.18	19.61	19.06	19.40	164,498	+1.08(+5.89%)
Jan 14, 2015	18.96	18.96	17.97	18.32	127,527	-0.16(-0.89%)
Jan 13, 2015	19.69	19.87	18.26	18.49	129,811	-0.90(-4.62%)
Jan 12, 2015	18.85	19.58	18.73	19.39	222,898	+0.74(+3.99%)
Jan 09, 2015	18.11	18.64	18.11	18.64	82,906	+0.74(+4.15%)
Jan 08, 2015	18.48	18.76	17.73	17.90	148,101	-0.35(-1.93%)
Jan 07, 2015	18.26	18.70	18.01	18.25	152,664	-0.24(-1.29%)
Jan 06, 2015	17.89	18.70	17.75	18.49	249,000	+0.85(+4.81%)
Jan 05, 2015	17.20	17.69	17.00	17.64	331,359	+0.51(+2.95%)

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.