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

Sprott Gold Miners ETF (NY: SGDM )

27.74 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 16.11 16.23 15.89 15.99 142,631 -0.15(-0.91%)
Mar 30, 2015 16.15 16.34 16.07 16.14 144,315 -0.28(-1.68%)
Mar 27, 2015 16.48 16.67 16.27 16.41 147,912 -0.19(-1.15%)
Mar 26, 2015 17.10 17.37 16.47 16.60 133,798 -0.30(-1.75%)
Mar 25, 2015 17.23 17.34 16.90 16.90 126,582 -0.26(-1.50%)
Mar 24, 2015 17.25 17.35 17.07 17.15 180,518 -0.11(-0.66%)
Mar 23, 2015 16.96 17.30 16.87 17.27 353,407 +0.27(+1.61%)
Mar 20, 2015 16.66 17.15 16.66 17.00 145,065 +0.58(+3.50%)
Mar 19, 2015 16.39 16.58 16.20 16.42 120,979 -0.07(-0.40%)
Mar 18, 2015 15.72 16.55 15.57 16.49 147,443 +0.69(+4.34%)
Mar 17, 2015 15.72 16.09 15.68 15.80 146,211 -0.19(-1.19%)
Mar 16, 2015 15.92 16.12 15.65 15.99 87,187 +0.10(+0.60%)
Mar 13, 2015 15.96 15.96 15.44 15.90 97,473 +0.05(+0.30%)
Mar 12, 2015 16.14 16.17 15.73 15.85 197,133 -0.16(-1.01%)
Mar 11, 2015 15.46 16.04 15.15 16.01 306,227 +0.55(+3.58%)
Mar 10, 2015 15.77 16.02 15.31 15.46 420,751 -0.30(-1.93%)
Mar 09, 2015 16.36 16.43 15.70 15.76 581,311 -0.52(-3.22%)
Mar 06, 2015 17.00 17.00 16.16 16.29 740,251 -1.19(-6.82%)
Mar 05, 2015 17.56 17.77 17.38 17.48 142,542 -0.02(-0.11%)
Mar 04, 2015 17.77 17.84 17.39 17.50 162,612 -0.34(-1.92%)
Mar 03, 2015 18.11 18.43 17.76 17.84 115,012 -0.32(-1.78%)
Mar 02, 2015 18.67 18.83 18.03 18.17 165,353 -0.45(-2.41%)
Feb 27, 2015 18.57 18.84 18.54 18.61 92,759 +0.15(+0.83%)
Feb 26, 2015 18.59 18.73 18.37 18.46 83,299 +0.18(+0.99%)
Feb 25, 2015 18.11 18.38 18.08 18.28 76,842 +0.36(+2.02%)
Feb 24, 2015 17.83 17.96 17.67 17.92 125,185 -0.03(-0.16%)
Feb 23, 2015 17.81 18.10 17.64 17.95 166,618 +0.09(+0.48%)
Feb 20, 2015 18.16 18.35 17.81 17.86 629,393 -0.13(-0.74%)
Feb 19, 2015 18.71 18.92 17.91 17.99 174,772 -0.55(-2.98%)
Feb 18, 2015 18.18 18.65 17.90 18.55 327,692 +0.38(+2.10%)
Feb 17, 2015 18.46 18.48 18.10 18.17 399,534 -0.59(-3.15%)
Feb 13, 2015 18.96 18.76 18.76 18.76 172,393 +0.10(+0.51%)
Feb 12, 2015 18.63 18.80 18.47 18.66 135,385 +0.19(+1.03%)
Feb 11, 2015 18.78 18.84 18.37 18.47 281,184 -0.29(-1.52%)
Feb 10, 2015 19.12 19.23 18.64 18.76 333,453 -0.46(-2.38%)
Feb 09, 2015 19.33 19.34 19.06 19.21 266,821 +0.22(+1.15%)
Feb 06, 2015 19.49 19.52 18.93 18.99 416,004 -1.14(-5.68%)
Feb 05, 2015 19.88 20.14 19.73 20.14 246,950 +0.23(+1.15%)
Feb 04, 2015 19.77 20.06 19.59 19.91 254,378 +0.34(+1.75%)
Feb 03, 2015 19.96 20.01 19.43 19.57 424,822 -0.50(-2.47%)
Feb 02, 2015 19.55 20.22 19.54 20.06 452,640 +0.22(+1.10%)
Jan 30, 2015 19.39 19.91 19.16 19.84 242,325 +0.58(+3.02%)
Jan 29, 2015 19.32 19.44 18.77 19.26 342,051 -0.36(-1.85%)
Jan 28, 2015 20.28 20.31 19.37 19.62 297,691 -0.81(-3.96%)
Jan 27, 2015 20.06 20.49 19.91 20.43 477,674 +0.71(+3.63%)
Jan 26, 2015 19.17 19.72 18.82 19.72 510,026 +0.32(+1.67%)
Jan 23, 2015 19.99 20.00 19.23 19.39 352,281 -0.62(-3.10%)
Jan 22, 2015 20.49 20.52 20.00 20.01 387,628 -0.23(-1.13%)
Jan 21, 2015 20.97 20.97 19.83 20.24 1,035,467 -0.40(-1.94%)
Jan 20, 2015 20.64 20.94 20.41 20.64 2,109,545 +0.63(+3.14%)
Jan 16, 2015 19.63 20.20 19.59 20.01 292,122 +0.61(+3.14%)
Jan 15, 2015 19.18 19.61 19.06 19.40 164,498 +1.08(+5.89%)
Jan 14, 2015 18.96 18.96 17.97 18.32 127,527 -0.16(-0.89%)
Jan 13, 2015 19.69 19.87 18.26 18.49 129,811 -0.90(-4.62%)
Jan 12, 2015 18.85 19.58 18.73 19.39 222,898 +0.74(+3.99%)
Jan 09, 2015 18.11 18.64 18.11 18.64 82,906 +0.74(+4.15%)
Jan 08, 2015 18.48 18.76 17.73 17.90 148,101 -0.35(-1.93%)
Jan 07, 2015 18.26 18.70 18.01 18.25 152,664 -0.24(-1.29%)
Jan 06, 2015 17.89 18.70 17.75 18.49 249,000 +0.85(+4.81%)
Jan 05, 2015 17.20 17.69 17.00 17.64 331,359 +0.51(+2.95%)
Jan 02, 2015 16.74 17.14 16.28 17.14 69,423 +0.40(+2.39%)
Dec 31, 2014 16.75 16.74 16.74 16.74 312,680 -0.01(-0.06%)
Dec 30, 2014 16.41 16.94 16.41 16.75 188,523 +0.62(+3.84%)
Dec 29, 2014 16.55 16.55 16.04 16.13 203,324 -0.45(-2.70%)
Dec 26, 2014 16.54 16.73 16.35 16.57 286,264 +0.50(+3.12%)
Dec 24, 2014 15.70 16.07 16.07 16.07 161,901 +0.44(+2.83%)
Dec 23, 2014 15.94 16.32 15.56 15.63 148,884 -0.16(-1.03%)
Dec 22, 2014 16.75 16.75 15.72 15.79 254,773 -0.92(-5.53%)
Dec 19, 2014 16.98 17.12 16.70 16.72 108,217 -0.20(-1.21%)
Dec 18, 2014 16.53 16.95 16.18 16.92 294,520 +0.76(+4.69%)
Dec 17, 2014 15.46 16.16 15.25 16.16 294,290 +0.91(+6.00%)
Dec 16, 2014 15.86 16.00 15.21 15.25 134,107 -0.19(-1.23%)
Dec 15, 2014 16.54 16.68 15.43 15.44 303,860 -1.18(-7.11%)
Dec 12, 2014 16.94 17.11 16.52 16.62 266,145 -0.36(-2.10%)
Dec 11, 2014 17.08 17.57 16.91 16.98 91,699 -0.32(-1.85%)
Dec 10, 2014 17.93 18.17 17.22 17.30 410,149 -0.51(-2.89%)
Dec 09, 2014 17.52 18.14 17.49 17.81 100,294 +0.76(+4.47%)
Dec 08, 2014 16.93 17.23 16.39 17.05 80,625 +0.21(+1.23%)
Dec 05, 2014 17.10 17.21 16.76 16.84 91,849 -0.44(-2.53%)
Dec 04, 2014 17.72 17.86 17.23 17.28 111,923 -0.45(-2.53%)
Dec 03, 2014 17.25 17.97 17.25 17.73 153,008 +0.60(+3.51%)
Dec 02, 2014 17.44 17.63 16.99 17.13 118,720 -0.67(-3.75%)
Dec 01, 2014 16.95 17.79 16.73 17.79 198,337 +1.15(+6.93%)
Nov 28, 2014 17.49 17.77 16.58 16.64 141,961 -1.58(-8.68%)
Nov 26, 2014 18.49 18.22 18.22 18.22 59,598 -0.35(-1.90%)
Nov 25, 2014 17.80 18.57 17.80 18.57 144,540 +0.76(+4.28%)
Nov 24, 2014 18.11 18.15 17.68 17.81 120,066 -0.35(-1.94%)
Nov 21, 2014 18.54 18.70 17.94 18.17 259,627 +0.10(+0.53%)
Nov 20, 2014 17.85 18.20 17.69 18.07 126,519 +0.48(+2.71%)
Nov 19, 2014 18.66 18.66 17.54 17.59 215,617 -1.04(-5.58%)
Nov 18, 2014 18.17 18.67 17.96 18.63 280,711 +0.86(+4.83%)
Nov 17, 2014 17.36 17.91 17.15 17.77 180,512 +0.42(+2.42%)
Nov 14, 2014 16.20 17.48 16.02 17.36 218,797 +1.06(+6.49%)
Nov 13, 2014 16.92 16.94 16.28 16.30 109,374 -0.36(-2.17%)
Nov 12, 2014 16.92 17.11 16.31 16.66 80,405 -0.07(-0.41%)
Nov 11, 2014 16.08 16.97 16.08 16.73 100,414 +0.83(+5.23%)
Nov 10, 2014 16.79 16.79 15.78 15.90 168,059 -0.99(-5.87%)
Nov 07, 2014 16.01 16.92 15.99 16.89 242,139 +1.21(+7.72%)
Nov 06, 2014 15.19 16.04 15.19 15.68 258,787 +0.78(+5.25%)
Nov 05, 2014 15.09 15.58 14.85 14.90 279,364 -0.59(-3.82%)
Nov 04, 2014 16.11 16.11 15.40 15.49 179,391 -0.61(-3.79%)
Nov 03, 2014 15.75 16.14 15.52 16.10 243,693 +0.47(+2.99%)
Oct 31, 2014 15.20 15.93 15.15 15.63 377,390 -0.65(-3.98%)
Oct 30, 2014 17.44 17.44 16.26 16.28 426,801 -1.41(-7.97%)
Oct 29, 2014 18.38 18.48 17.60 17.69 272,577 -0.74(-4.03%)
Oct 28, 2014 18.20 18.45 18.06 18.43 217,958 +0.37(+2.06%)
Oct 27, 2014 18.53 18.53 18.06 18.06 118,154 -0.44(-2.37%)
Oct 24, 2014 18.63 18.64 18.33 18.50 97,373 -0.03(-0.15%)
Oct 23, 2014 18.43 18.68 18.03 18.53 183,617 +0.09(+0.47%)
Oct 22, 2014 19.13 19.13 18.44 18.44 270,387 -0.69(-3.59%)
Oct 21, 2014 19.63 19.63 19.07 19.13 419,049 -0.16(-0.84%)
Oct 20, 2014 19.26 19.44 19.01 19.29 609,145 +0.49(+2.58%)
Oct 17, 2014 19.40 19.40 18.79 18.80 23,347 -0.68(-3.47%)
Oct 16, 2014 19.61 19.80 19.39 19.48 50,475 -0.13(-0.68%)
Oct 15, 2014 19.26 20.15 19.26 19.61 66,563 +0.33(+1.73%)
Oct 14, 2014 19.55 19.70 19.19 19.28 49,287 +0.21(+1.10%)
Oct 13, 2014 19.17 19.64 19.02 19.07 45,941 +0.38(+2.04%)
Oct 10, 2014 18.81 19.44 18.64 18.69 59,495 -0.30(-1.56%)
Oct 09, 2014 19.87 19.87 18.78 18.98 77,560 -0.68(-3.44%)
Oct 08, 2014 18.51 19.73 17.88 19.66 44,388 +1.59(+8.81%)
Oct 07, 2014 18.86 18.86 18.04 18.07 78,022 -0.55(-2.95%)
Oct 06, 2014 18.37 18.63 18.24 18.62 20,806 +0.42(+2.28%)
Oct 03, 2014 18.82 18.82 18.19 18.20 49,131 -0.75(-3.97%)
Oct 02, 2014 18.87 19.10 18.72 18.96 56,136 +0.07(+0.39%)
Oct 01, 2014 18.87 19.19 18.83 18.88 39,175 +0.04(+0.21%)
Sep 30, 2014 19.07 19.10 18.72 18.84 48,198 -0.27(-1.40%)
Sep 29, 2014 19.32 19.32 19.10 19.11 18,945 -0.12(-0.64%)
Sep 26, 2014 19.59 19.59 19.13 19.23 28,615 -0.29(-1.47%)
Sep 25, 2014 19.25 19.56 18.98 19.52 52,736 +0.21(+1.09%)
Sep 24, 2014 19.61 19.66 19.30 19.31 22,805 -0.34(-1.75%)
Sep 23, 2014 19.41 19.77 19.06 19.65 28,850 +0.45(+2.33%)
Sep 22, 2014 19.83 19.83 19.18 19.20 36,355 -0.63(-3.17%)
Sep 19, 2014 20.36 20.36 19.73 19.83 35,237 -0.56(-2.76%)
Sep 18, 2014 20.78 20.78 20.32 20.40 45,549 -0.33(-1.61%)
Sep 17, 2014 21.28 21.28 20.70 20.73 20,154 -0.48(-2.25%)
Sep 16, 2014 21.20 21.41 20.82 21.21 21,965 +0.15(+0.72%)
Sep 15, 2014 21.02 21.15 20.94 21.05 34,444 +0.02(+0.10%)
Sep 12, 2014 21.30 21.30 20.90 21.03 33,933 -0.37(-1.74%)
Sep 11, 2014 21.24 21.45 20.87 21.41 49,387 +0.16(+0.76%)
Sep 10, 2014 21.26 21.38 21.09 21.24 23,797 -0.29(-1.33%)
Sep 09, 2014 21.35 21.53 20.97 21.53 34,404 +0.31(+1.48%)
Sep 08, 2014 21.78 21.85 21.13 21.21 62,200 -0.73(-3.33%)
Sep 05, 2014 22.10 22.10 21.59 21.95 74,253 +0.10(+0.46%)
Sep 04, 2014 22.96 22.96 21.78 21.85 98,095 -0.75(-3.32%)
Sep 03, 2014 22.96 22.96 22.59 22.60 80,195 -0.09(-0.38%)
Sep 02, 2014 23.78 23.78 22.67 22.68 72,488 -0.79(-3.35%)
Aug 29, 2014 23.27 23.47 23.47 23.47 50,154 +0.28(+1.22%)
Aug 28, 2014 23.30 23.30 23.09 23.19 58,761 +0.21(+0.91%)
Aug 27, 2014 23.21 23.21 22.87 22.98 54,927 -0.02(-0.11%)
Aug 26, 2014 22.99 23.05 22.77 23.00 70,744 +0.44(+1.94%)
Aug 25, 2014 23.09 23.09 22.53 22.57 76,809 -0.35(-1.53%)
Aug 22, 2014 23.24 23.24 22.75 22.92 96,561 +0.02(+0.08%)
Aug 21, 2014 23.35 23.46 22.79 22.90 57,865 -0.70(-2.96%)
Aug 20, 2014 23.77 23.85 23.52 23.60 38,929 -0.09(-0.36%)
Aug 19, 2014 23.85 23.90 23.64 23.68 34,016 -0.17(-0.72%)
Aug 18, 2014 23.93 23.93 23.65 23.85 27,845 -0.03(-0.12%)
Aug 15, 2014 24.40 24.40 23.59 23.88 43,168 -0.07(-0.28%)
Aug 14, 2014 24.66 24.66 23.87 23.95 45,335 -0.50(-2.05%)
Aug 13, 2014 24.56 24.60 24.33 24.45 36,131 +0.12(+0.49%)
Aug 12, 2014 24.36 24.60 24.25 24.33 48,833 +0.28(+1.15%)
Aug 11, 2014 23.83 24.08 23.83 24.05 32,578 +0.25(+1.04%)
Aug 08, 2014 24.42 24.42 23.80 23.81 36,494 -0.21(-0.87%)
Aug 07, 2014 24.13 24.16 23.64 24.02 46,525 +0.07(+0.31%)
Aug 06, 2014 23.82 24.05 23.79 23.94 40,835 +0.53(+2.24%)
Aug 05, 2014 23.14 23.50 22.92 23.42 37,921 +0.23(+0.99%)
Aug 04, 2014 23.46 23.46 23.08 23.19 37,198 -0.32(-1.38%)
Aug 01, 2014 23.69 23.71 23.31 23.51 55,079 +0.12(+0.50%)
Jul 31, 2014 24.32 24.32 23.27 23.39 133,694 -0.53(-2.20%)
Jul 30, 2014 23.89 23.98 23.61 23.92 30,762 -0.19(-0.77%)
Jul 29, 2014 24.73 24.73 24.06 24.11 35,738 -0.20(-0.84%)
Jul 28, 2014 24.73 24.73 24.00 24.31 428,933 +0.25(+1.03%)
Jul 25, 2014 23.56 24.06 23.49 24.06 44,981 +0.71(+3.02%)
Jul 24, 2014 23.66 23.66 23.32 23.36 43,491 -0.28(-1.20%)
Jul 23, 2014 23.85 23.99 23.64 23.64 81,578 -0.13(-0.57%)
Jul 22, 2014 24.34 24.34 23.71 23.78 40,751 -0.23(-0.94%)
Jul 21, 2014 24.26 24.26 23.71 24.00 30,070 +0.04(+0.19%)
Jul 18, 2014 23.88 23.97 23.63 23.96 35,370 -0.09(-0.36%)
Jul 17, 2014 23.63 24.39 23.58 24.05 26,594 +0.55(+2.33%)
Jul 16, 2014 23.45 23.66 23.30 23.50 24,547 +0.20(+0.84%)
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.