Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.89 11.99 11.83 11.89 972,152 +0.04(+0.34%)
Oct 28, 2010 11.75 11.86 11.66 11.85 656,110 +0.24(+2.07%)
Oct 27, 2010 11.65 11.68 11.57 11.61 1,019,902 -0.14(-1.19%)
Oct 25, 2010 12.03 12.03 11.75 11.75 1,225,228 -0.04(-0.34%)
Oct 22, 2010 11.82 11.83 11.72 11.79 617,485 +0.04(+0.34%)
Oct 21, 2010 12.00 12.00 11.70 11.75 1,116,710 -0.23(-1.92%)
Oct 20, 2010 12.01 12.04 11.90 11.98 807,065 +0.08(+0.67%)
Oct 19, 2010 11.90 12.03 11.77 11.90 2,254,022 -0.29(-2.38%)
Oct 18, 2010 12.06 12.23 12.00 12.19 1,109,820 +0.14(+1.16%)
Oct 15, 2010 12.26 12.26 11.95 12.05 1,003,444 -0.05(-0.41%)
Oct 14, 2010 12.04 12.14 11.93 12.10 1,583,097 +0.08(+0.67%)
Oct 13, 2010 11.82 12.05 11.82 12.02 1,836,525 +0.20(+1.69%)
Oct 12, 2010 11.79 11.85 11.76 11.82 558,352 -0.04(-0.34%)
Oct 11, 2010 11.80 11.86 11.71 11.86 601,995 +0.07(+0.59%)
Oct 08, 2010 11.79 11.89 11.67 11.79 688,326 +0.16(+1.38%)
Oct 07, 2010 11.97 11.98 11.59 11.63 1,347,319 -0.30(-2.51%)
Oct 06, 2010 11.79 11.95 11.76 11.93 2,230,898 +0.21(+1.79%)
Oct 05, 2010 11.69 11.76 11.61 11.72 2,000 +0.19(+1.65%)
Oct 04, 2010 11.63 11.64 11.48 11.53 981,537 -0.11(-0.90%)
Oct 01, 2010 11.63 11.65 11.48 11.63 1,085,679 +0.17(+1.53%)
Sep 30, 2010 11.46 11.49 11.36 11.46 1,353,013 +0.03(+0.26%)
Sep 29, 2010 11.47 11.50 11.37 11.43 1,000 -0.01(-0.09%)
Sep 28, 2010 11.35 11.47 11.32 11.44 1,530,732 +0.05(+0.44%)
Sep 27, 2010 11.42 11.42 11.37 11.39 1,465,412 +0.00(+0.00%)
Sep 24, 2010 11.43 11.43 11.33 11.39 1,766,312 -0.00(-0.04%)
Sep 23, 2010 11.40 11.41 11.34 11.39 1,678,486 +0.04(+0.31%)
Sep 22, 2010 11.40 11.45 11.35 11.36 2,721,801 -0.02(-0.18%)
Sep 21, 2010 11.36 11.39 11.27 11.38 850 +0.04(+0.35%)
Sep 20, 2010 11.34 11.40 11.31 11.34 2,691,448 +0.04(+0.35%)
Sep 17, 2010 11.30 11.37 11.20 11.30 6,483,990 -0.12(-1.05%)
Sep 15, 2010 11.55 11.62 11.42 11.42 100 -0.11(-0.91%)
Sep 14, 2010 11.45 11.60 11.41 11.53 200 +0.26(+2.26%)
Sep 13, 2010 11.40 11.41 11.27 11.27 355,585 -0.11(-0.97%)
Sep 10, 2010 11.47 11.47 11.36 11.38 960,797 -0.06(-0.52%)
Sep 09, 2010 11.49 11.56 11.38 11.44 878,316 -0.02(-0.17%)
Sep 08, 2010 11.62 11.65 11.46 11.46 521,158 -0.10(-0.87%)
Sep 07, 2010 11.72 11.77 11.56 11.56 724,110 -0.07(-0.60%)
Sep 03, 2010 11.71 11.78 11.60 11.63 805,118 -0.22(-1.86%)
Sep 02, 2010 11.86 11.95 11.82 11.85 331,115 -0.02(-0.17%)
Sep 01, 2010 12.05 12.08 11.78 11.87 307,553 -0.13(-1.08%)
Aug 31, 2010 12.08 12.09 11.94 12.00 673 +0.04(+0.33%)
Aug 30, 2010 12.04 12.04 11.80 11.96 385,513 -0.08(-0.66%)
Aug 27, 2010 12.04 12.12 11.85 12.04 715,073 +0.07(+0.58%)
Aug 26, 2010 11.83 12.03 11.72 11.97 583,327 +0.08(+0.67%)
Aug 25, 2010 11.71 11.89 11.66 11.89 1,014,448 +0.16(+1.36%)
Aug 24, 2010 11.45 11.73 11.45 11.73 1,100 +0.10(+0.86%)
Aug 23, 2010 11.65 11.66 11.55 11.63 291,202 +0.04(+0.35%)
Aug 20, 2010 11.52 11.61 11.41 11.59 338,840 +0.07(+0.60%)
Aug 19, 2010 11.51 11.58 11.49 11.52 250,734 +0.05(+0.44%)
Aug 18, 2010 11.46 11.55 11.40 11.47 348,099 +0.00(+0.00%)
Aug 17, 2010 11.49 11.50 11.41 11.47 311,327 +0.04(+0.35%)
Aug 16, 2010 11.48 11.51 11.40 11.43 348,180 +0.09(+0.84%)
Aug 13, 2010 11.34 11.40 11.31 11.34 323,992 -0.00(-0.04%)
Aug 12, 2010 11.52 11.52 11.29 11.34 343,525 +0.14(+1.25%)
Aug 11, 2010 11.35 11.38 11.16 11.20 310,368 -0.14(-1.23%)
Aug 10, 2010 11.25 11.40 11.15 11.34 370,369 +0.08(+0.71%)
Aug 09, 2010 11.40 11.40 11.24 11.26 353,788 -0.10(-0.84%)
Aug 06, 2010 11.36 11.36 11.23 11.36 360,407 +0.17(+1.47%)
Aug 05, 2010 11.29 11.29 11.15 11.19 134,876 -0.02(-0.18%)
Aug 04, 2010 11.20 11.26 11.16 11.21 401,113 +0.14(+1.26%)
Aug 03, 2010 11.06 11.08 10.99 11.07 224,857 +0.06(+0.54%)
Aug 02, 2010 11.12 11.12 10.98 11.01 323,985 -0.01(-0.09%)
Jul 30, 2010 11.02 11.02 10.80 11.02 352,528 +0.20(+1.85%)
Jul 29, 2010 10.70 10.88 10.70 10.82 300,058 +0.02(+0.19%)
Jul 28, 2010 10.80 10.80 10.68 10.80 381,040 +0.07(+0.65%)
Jul 27, 2010 10.88 10.94 10.65 10.73 806,119 -0.25(-2.28%)
Jul 26, 2010 11.00 11.07 10.81 10.98 609,950 -0.12(-1.08%)
Jul 23, 2010 11.18 11.24 11.00 11.10 456,703 -0.10(-0.89%)
Jul 22, 2010 10.95 11.21 10.92 11.20 546,047 +0.18(+1.63%)
Jul 21, 2010 11.06 11.06 10.68 11.02 655,983 -0.02(-0.18%)
Jul 20, 2010 10.85 11.05 10.85 11.04 503,711 +0.20(+1.85%)
Jul 19, 2010 11.37 11.37 10.82 10.84 1,618,600 -0.60(-5.24%)
Jul 16, 2010 11.44 11.49 11.34 11.44 499,155 -0.12(-1.04%)
Jul 15, 2010 11.60 11.66 11.51 11.56 155,102 -0.04(-0.34%)
Jul 14, 2010 11.59 11.61 11.46 11.60 487,346 +0.01(+0.09%)
Jul 13, 2010 11.70 11.75 11.56 11.59 258,291 +0.12(+1.05%)
Jul 12, 2010 11.67 11.82 11.45 11.47 352,578 -0.19(-1.63%)
Jul 09, 2010 11.66 11.77 11.60 11.66 488,385 +0.09(+0.78%)
Jul 08, 2010 11.61 11.69 11.54 11.57 278,212 -0.07(-0.60%)
Jul 07, 2010 11.58 11.72 11.55 11.64 225,221 +0.02(+0.17%)
Jul 06, 2010 11.79 11.79 11.50 11.62 618,011 -0.15(-1.27%)
Jul 02, 2010 11.77 11.77 11.50 11.77 466,868 +0.20(+1.73%)
Jul 01, 2010 11.69 11.75 11.44 11.57 100 -0.17(-1.45%)
Jun 30, 2010 11.74 11.90 11.62 11.74 506,717 -0.01(-0.09%)
Jun 29, 2010 11.70 11.84 11.57 11.75 1,360 -0.10(-0.84%)
Jun 25, 2010 11.85 11.95 11.80 11.85 569,395 +0.05(+0.42%)
Jun 24, 2010 11.70 11.86 11.65 11.80 411,677 +0.11(+0.94%)
Jun 23, 2010 11.75 11.78 11.60 11.69 561,738 -0.11(-0.93%)
Jun 22, 2010 11.68 11.87 11.65 11.80 609,280 +0.23(+1.99%)
Jun 21, 2010 11.85 11.89 11.51 11.57 735,794 -0.23(-1.95%)
Jun 18, 2010 11.80 11.95 11.78 11.80 907,304 -0.07(-0.59%)
Jun 17, 2010 11.88 11.90 11.79 11.87 707,938 +0.17(+1.45%)
Jun 16, 2010 11.76 11.86 11.64 11.70 485,184 -0.02(-0.17%)
Jun 15, 2010 11.82 11.82 11.65 11.72 539,400 +0.00(+0.00%)
Jun 14, 2010 11.91 11.93 11.70 11.72 566,404 -0.16(-1.35%)
Jun 11, 2010 11.60 11.93 11.59 11.88 603,267 +0.33(+2.86%)
Jun 10, 2010 11.60 11.68 11.53 11.55 564,017 -0.13(-1.11%)
Jun 09, 2010 11.77 11.77 11.55 11.68 636,868 -0.07(-0.60%)
Jun 08, 2010 12.05 12.08 11.74 11.75 1,436,795 -0.30(-2.53%)
Jun 07, 2010 11.80 12.14 11.57 12.05 1,637,342 +0.25(+2.16%)
Jun 04, 2010 11.80 11.80 11.27 11.80 1,332,954 +0.37(+3.24%)
Jun 03, 2010 11.56 11.60 11.40 11.43 771,846 -0.17(-1.47%)
Jun 02, 2010 11.63 11.63 11.47 11.60 500 +0.01(+0.11%)
Jun 01, 2010 11.61 11.65 11.49 11.59 200 +0.06(+0.49%)
May 28, 2010 11.53 11.57 11.47 11.53 1,313,091 +0.06(+0.52%)
May 27, 2010 11.50 11.55 11.44 11.47 1,968,257 +0.07(+0.61%)
May 26, 2010 11.49 11.69 11.39 11.40 11,574 -1.06(-8.51%)
May 25, 2010 12.38 12.46 12.08 12.46 31,290 +0.25(+2.05%)
May 24, 2010 11.99 12.29 11.91 12.21 578,198 +0.42(+3.56%)
May 21, 2010 11.98 11.98 11.70 11.79 457,158 -0.06(-0.51%)
May 20, 2010 11.55 12.00 11.55 11.85 1,323,119 +0.30(+2.60%)
May 19, 2010 12.02 12.17 11.53 11.55 1,020,353 -0.41(-3.43%)
May 18, 2010 12.34 12.43 11.88 11.96 1,000 -0.48(-3.86%)
May 17, 2010 12.79 13.07 12.40 12.44 1,590,221 -0.23(-1.82%)
May 14, 2010 12.67 12.77 12.09 12.67 1,645,746 +0.65(+5.41%)
May 13, 2010 12.16 12.28 11.75 12.02 1,121,185 -0.14(-1.15%)
May 12, 2010 12.77 12.85 12.13 12.16 1,682,486 -0.34(-2.72%)
May 11, 2010 12.48 12.53 12.26 12.50 1,993,729 +0.40(+3.31%)
May 10, 2010 12.55 12.59 12.03 12.10 2,039,824 -0.10(-0.78%)
May 07, 2010 11.67 12.51 11.60 12.20 2,530,854 +0.38(+3.17%)
May 06, 2010 11.12 11.86 11.08 11.82 1,868,090 +0.96(+8.86%)
May 05, 2010 10.97 11.11 10.83 10.86 957,360 -0.12(-1.11%)
May 04, 2010 11.44 11.45 10.98 10.98 1,848,985 -0.42(-3.68%)
May 03, 2010 11.36 11.52 11.21 11.40 847,471 +0.24(+2.15%)
Apr 30, 2010 11.02 11.36 10.98 11.16 1,097,283 +0.16(+1.45%)
Apr 29, 2010 10.95 11.00 10.79 11.00 1,042,528 +0.10(+0.92%)
Apr 28, 2010 11.02 11.05 10.83 10.90 991,666 -0.10(-0.91%)
Apr 27, 2010 10.65 11.00 10.61 11.00 1,239,192 +0.35(+3.29%)
Apr 26, 2010 10.84 10.84 10.62 10.65 485,852 -0.13(-1.21%)
Apr 23, 2010 10.78 10.81 10.63 10.78 548,582 +0.12(+1.13%)
Apr 22, 2010 10.95 10.98 10.65 10.66 634,518 -0.29(-2.65%)
Apr 21, 2010 10.80 10.95 10.74 10.95 450,815 +0.20(+1.86%)
Apr 20, 2010 10.84 10.90 10.75 10.75 679,224 +0.00(+0.00%)
Apr 19, 2010 10.80 10.87 10.60 10.75 1,008,717 -0.03(-0.28%)
Apr 16, 2010 10.83 10.95 10.61 10.78 2,151,213 -0.09(-0.83%)
Apr 15, 2010 10.61 10.96 10.36 10.87 1,782,742 +0.35(+3.33%)
Apr 14, 2010 10.64 10.64 10.38 10.52 373,531 +0.06(+0.57%)
Apr 13, 2010 10.76 10.76 10.46 10.46 527,882 -0.24(-2.24%)
Apr 12, 2010 10.70 10.75 10.65 10.70 477,655 +0.01(+0.10%)
Apr 09, 2010 10.53 10.71 10.53 10.69 579,031 +0.12(+1.13%)
Apr 08, 2010 10.55 10.66 10.39 10.57 777,735 +0.08(+0.76%)
Apr 07, 2010 10.40 10.50 10.29 10.49 833,150 +0.21(+2.04%)
Apr 06, 2010 10.15 10.30 10.07 10.28 432,740 +0.21(+2.08%)
Apr 05, 2010 10.05 10.15 10.03 10.07 476,219 +0.05(+0.50%)
Apr 01, 2010 10.00 10.02 10.02 10.02 514,300 +0.13(+1.31%)
Mar 31, 2010 9.900 10.13 9.880 9.890 333,046 +0.01(+0.10%)
Mar 30, 2010 10.00 10.00 9.820 9.880 204,703 +0.04(+0.41%)
Mar 29, 2010 9.900 9.960 9.790 9.840 336,403 +0.00(+0.05%)
Mar 26, 2010 9.840 9.900 9.780 9.835 153,970 -0.03(-0.35%)
Mar 25, 2010 9.850 9.930 9.740 9.870 286,232 -0.02(-0.20%)
Mar 24, 2010 10.00 10.00 9.800 9.890 127,567 -0.07(-0.70%)
Mar 23, 2010 10.02 10.12 9.921 9.960 120,284 -0.04(-0.40%)
Mar 22, 2010 9.660 10.00 9.660 10.00 234,933 +0.25(+2.56%)
Mar 19, 2010 9.850 9.900 9.710 9.750 209,853 -0.13(-1.32%)
Mar 18, 2010 9.880 9.950 9.650 9.880 812,530 +0.18(+1.86%)
Mar 17, 2010 10.00 10.00 9.670 9.700 370,421 -0.29(-2.90%)
Mar 16, 2010 10.00 10.02 9.980 9.990 350,030 -0.01(-0.10%)
Mar 15, 2010 9.990 10.00 9.980 10.000 100,735 -0.00(-0.00%)
Mar 12, 2010 10.02 10.05 9.980 10.00 636,875 +0.01(+0.10%)
Mar 11, 2010 9.960 10.00 9.940 9.990 336,272 -0.01(-0.10%)
Mar 10, 2010 10.01 10.03 9.940 10.00 332,903 +0.00(+0.00%)
Mar 09, 2010 9.930 10.04 9.790 10.00 466,430 +0.00(+0.00%)
Mar 08, 2010 10.02 10.05 9.900 10.00 358,781 -0.02(-0.20%)
Mar 05, 2010 10.01 10.13 9.960 10.02 716,761 +0.02(+0.20%)
Mar 04, 2010 10.00 10.01 9.890 10.00 459,231 +0.04(+0.40%)
Mar 03, 2010 10.00 10.05 9.960 9.960 820,138 +0.00(+0.00%)
Mar 02, 2010 9.950 10.00 9.819 9.960 1,463,803 +0.19(+1.94%)
Mar 01, 2010 9.650 9.820 9.600 9.770 1,235,678 +0.18(+1.88%)
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.