Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.50 +0.24 (+1.31%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.21	15.25	15.13	15.20	582,702	-0.01(-0.07%)
Sep 27, 2012	15.10	15.25	15.07	15.21	978,094	+0.23(+1.54%)
Sep 26, 2012	14.95	15.00	14.85	14.98	1,079,897	-0.07(-0.47%)
Sep 25, 2012	15.21	15.26	15.00	15.05	3,223,429	-0.12(-0.82%)
Sep 24, 2012	15.15	15.23	15.14	15.18	1,150,573	-0.11(-0.75%)
Sep 21, 2012	15.30	15.34	15.19	15.29	2,478,382	+0.09(+0.59%)
Sep 20, 2012	15.15	15.21	15.06	15.20	1,296,887	+0.02(+0.13%)
Sep 19, 2012	15.23	15.23	15.15	15.18	1,078,850	-0.01(-0.07%)
Sep 18, 2012	15.14	15.22	15.12	15.19	1,431,345	+0.12(+0.80%)
Sep 17, 2012	15.22	15.24	15.05	15.07	2,401,241	-0.10(-0.66%)
Sep 14, 2012	15.15	15.22	15.12	15.17	3,086,440	+0.11(+0.73%)
Sep 13, 2012	14.84	15.15	14.75	15.06	5,233,044	+0.25(+1.69%)
Sep 12, 2012	14.92	14.92	14.78	14.81	1,735,453	-0.04(-0.27%)
Sep 11, 2012	14.89	14.92	14.84	14.85	1,992,499	+0.02(+0.13%)
Sep 10, 2012	14.85	14.90	14.79	14.83	3,066,543	-0.06(-0.40%)
Sep 07, 2012	14.84	15.00	14.80	14.89	13,916,503	-0.17(-1.13%)
Sep 06, 2012	15.13	15.21	15.04	15.06	1,515,334	-0.01(-0.07%)
Sep 05, 2012	15.07	15.08	15.00	15.07	562,037	-0.03(-0.20%)

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.