Indicators

Sprott Gold Miners ETF (NY: SGDM )

28.01 -1.11 (-3.83%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.48	16.69	16.31	16.66	97,896	+0.19(+1.13%)
Dec 28, 2018	16.59	16.70	16.34	16.47	33,996	-0.11(-0.66%)
Dec 27, 2018	16.54	16.69	16.42	16.58	51,622	+0.20(+1.22%)
Dec 26, 2018	16.90	16.90	16.16	16.38	28,497	-0.29(-1.72%)
Dec 24, 2018	16.41	16.70	16.37	16.67	44,173	+0.49(+3.00%)
Dec 21, 2018	16.39	16.40	15.94	16.18	43,964	-0.12(-0.76%)
Dec 20, 2018	16.21	16.40	16.01	16.31	173,488	+0.69(+4.39%)
Dec 19, 2018	16.61	16.92	15.59	15.62	49,616	-0.85(-5.19%)
Dec 18, 2018	16.08	16.56	16.07	16.48	34,378	+0.39(+2.41%)
Dec 17, 2018	15.65	16.09	15.65	16.09	773,664	+0.46(+2.93%)
Dec 14, 2018	15.98	15.98	15.58	15.63	18,047	-0.17(-1.09%)
Dec 13, 2018	15.77	15.80	15.64	15.80	20,262	+0.03(+0.18%)
Dec 12, 2018	15.65	15.87	15.65	15.77	16,064	+0.26(+1.65%)
Dec 11, 2018	15.60	15.60	15.38	15.52	13,583	-0.05(-0.29%)
Dec 10, 2018	15.60	15.94	15.44	15.56	63,624	-0.09(-0.55%)
Dec 07, 2018	15.37	15.76	15.32	15.65	33,576	+0.49(+3.21%)
Dec 06, 2018	15.06	15.33	15.02	15.16	31,547	+0.08(+0.51%)
Dec 04, 2018	15.12	15.21	14.98	15.09	34,415	+0.22(+1.47%)

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.