Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.89 +0.20 (+1.13%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.71	14.74	14.66	14.73	839,985	+0.10(+0.68%)
Oct 26, 2012	14.68	14.63	14.63	14.63	567,800	-0.01(-0.07%)
Oct 25, 2012	14.56	14.70	14.60	14.64	1,464,461	+0.08(+0.55%)
Oct 24, 2012	14.68	14.70	14.50	14.56	2,957,969	-0.10(-0.68%)
Oct 23, 2012	14.75	14.75	14.65	14.66	1,699,882	-0.18(-1.21%)
Oct 19, 2012	14.95	14.95	14.76	14.84	1,024,565	-0.14(-0.93%)
Oct 18, 2012	14.95	15.00	14.95	14.98	560,697	-0.03(-0.20%)
Oct 17, 2012	15.00	15.07	14.95	15.01	591,731	+0.03(+0.20%)
Oct 16, 2012	15.01	15.01	14.95	14.98	885,630	+0.06(+0.40%)
Oct 15, 2012	14.96	14.99	14.81	14.92	1,020,449	-0.14(-0.93%)
Oct 12, 2012	15.16	15.17	15.04	15.06	512,900	-0.10(-0.66%)
Oct 11, 2012	15.16	15.23	15.15	15.16	429,676	+0.02(+0.13%)
Oct 10, 2012	15.10	15.17	15.07	15.14	661,435	+0.00(+0.00%)
Oct 09, 2012	15.20	15.24	15.10	15.14	862,286	-0.12(-0.79%)
Oct 08, 2012	15.21	15.28	15.20	15.26	733,258	-0.07(-0.46%)
Oct 05, 2012	15.30	15.37	15.26	15.33	1,217,131	-0.05(-0.33%)
Oct 04, 2012	15.31	15.42	15.31	15.38	1,383,210	+0.13(+0.85%)
Oct 03, 2012	15.24	15.28	15.20	15.25	870,461	+0.07(+0.46%)
Oct 02, 2012	15.26	15.26	15.16	15.18	1,167,720	-0.05(-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.