Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.46 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	11.08	11.09	11.01	11.04	713,521	-0.04(-0.32%)
Feb 27, 2014	11.10	11.14	11.05	11.08	384,641	+0.02(+0.18%)
Feb 26, 2014	11.12	11.12	11.01	11.06	562,898	-0.10(-0.90%)
Feb 25, 2014	11.11	11.19	11.10	11.16	501,838	+0.01(+0.09%)
Feb 24, 2014	11.09	11.16	11.01	11.15	595,550	+0.14(+1.27%)
Feb 21, 2014	11.02	11.07	10.98	11.01	475,155	-0.01(-0.09%)
Feb 20, 2014	10.96	11.04	10.93	11.02	941,967	+0.10(+0.92%)
Feb 19, 2014	11.03	11.04	10.91	10.92	611,326	-0.12(-1.09%)
Feb 18, 2014	11.04	11.06	11.01	11.04	1,029,818	+0.02(+0.18%)
Feb 14, 2014	10.97	11.02	11.02	11.02	1,336,800	+0.17(+1.61%)
Feb 13, 2014	10.78	10.85	10.77	10.85	656,281	+0.10(+0.88%)
Feb 12, 2014	10.75	10.80	10.72	10.75	792,664	+0.01(+0.09%)
Feb 11, 2014	10.64	10.77	10.64	10.74	1,051,838	+0.14(+1.32%)
Feb 10, 2014	10.60	10.63	10.59	10.60	485,046	+0.06(+0.57%)
Feb 07, 2014	10.47	10.55	10.47	10.54	740,512	+0.07(+0.67%)
Feb 06, 2014	10.48	10.49	10.43	10.47	372,101	+0.00(+0.00%)
Feb 05, 2014	10.52	10.52	10.43	10.47	632,936	+0.02(+0.19%)
Feb 04, 2014	10.41	10.46	10.38	10.45	556,864	-0.01(-0.10%)

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.