Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.70 13.84 13.51 13.52 37,051 -0.21(-1.53%)
Oct 29, 2015 14.21 14.32 13.62 13.73 43,383 -0.48(-3.37%)
Oct 28, 2015 14.69 15.06 14.06 14.21 36,946 -0.17(-1.19%)
Oct 27, 2015 14.29 14.52 14.12 14.38 29,359 +0.04(+0.28%)
Oct 26, 2015 14.80 14.80 14.34 14.34 54,235 -0.37(-2.49%)
Oct 23, 2015 14.58 14.82 14.24 14.71 54,555 +0.36(+2.49%)
Oct 22, 2015 13.90 14.44 13.90 14.35 46,278 +0.34(+2.40%)
Oct 21, 2015 14.36 14.36 13.98 14.02 32,041 -0.49(-3.37%)
Oct 20, 2015 14.06 14.60 14.06 14.51 84,005 +0.60(+4.32%)
Oct 19, 2015 14.36 14.42 13.88 13.90 52,331 -0.61(-4.20%)
Oct 16, 2015 14.78 14.87 14.49 14.52 29,148 -0.30(-2.06%)
Oct 15, 2015 14.63 14.92 14.50 14.82 66,805 -0.03(-0.19%)
Oct 14, 2015 14.16 14.85 14.15 14.85 170,552 +0.97(+7.00%)
Oct 13, 2015 13.82 14.11 13.80 13.88 54,459 +0.20(+1.46%)
Oct 12, 2015 14.48 14.52 13.59 13.68 77,799 -0.51(-3.56%)
Oct 09, 2015 14.02 14.20 13.92 14.18 31,300 +0.56(+4.13%)
Oct 08, 2015 13.50 14.22 13.50 13.62 28,758 -0.12(-0.90%)
Oct 07, 2015 13.70 13.85 13.49 13.74 32,959 +0.10(+0.77%)
Oct 06, 2015 13.66 13.80 13.32 13.64 73,762 +0.44(+3.32%)
Oct 05, 2015 12.87 13.25 12.72 13.20 232,337 +0.48(+3.75%)
Oct 02, 2015 12.07 12.72 11.95 12.72 95,020 +0.96(+8.18%)
Oct 01, 2015 11.98 12.25 11.69 11.76 39,906 -0.23(-1.91%)
Sep 30, 2015 11.44 12.02 11.32 11.99 63,335 +0.30(+2.61%)
Sep 29, 2015 11.77 12.01 11.67 11.68 103,189 -0.06(-0.49%)
Sep 28, 2015 12.15 12.15 11.69 11.74 56,226 -0.60(-4.86%)
Sep 25, 2015 12.17 12.42 12.17 12.34 41,736 -0.14(-1.15%)
Sep 24, 2015 12.00 12.48 11.89 12.48 86,913 +0.80(+6.85%)
Sep 23, 2015 11.90 11.96 11.62 11.68 129,266 -0.06(-0.49%)
Sep 22, 2015 12.10 12.10 11.68 11.74 89,281 -0.60(-4.86%)
Sep 21, 2015 12.48 12.59 12.32 12.34 41,626 -0.25(-1.97%)
Sep 18, 2015 12.69 12.86 12.36 12.59 59,932 +0.13(+1.01%)
Sep 17, 2015 12.02 12.58 11.91 12.46 74,390 +0.27(+2.17%)
Sep 16, 2015 11.69 12.20 11.69 12.20 45,713 +0.77(+6.75%)
Sep 15, 2015 11.47 11.69 11.43 11.43 57,256 -0.10(-0.83%)
Sep 14, 2015 11.67 11.72 11.33 11.52 35,150 -0.11(-0.96%)
Sep 11, 2015 11.44 11.69 11.06 11.63 55,473 +0.14(+1.22%)
Sep 10, 2015 11.77 11.77 11.44 11.49 33,835 -0.08(-0.66%)
Sep 09, 2015 11.88 11.88 11.50 11.57 41,285 -0.37(-3.11%)
Sep 08, 2015 12.01 12.08 11.79 11.94 26,523 +0.09(+0.72%)
Sep 04, 2015 11.88 11.86 11.86 11.86 58,443 -0.10(-0.80%)
Sep 03, 2015 12.02 12.40 11.93 11.95 43,900 -0.19(-1.57%)
Sep 02, 2015 12.27 12.42 11.96 12.14 37,533 -0.12(-1.01%)
Sep 01, 2015 12.77 12.77 12.27 12.27 40,564 -0.29(-2.28%)
Aug 31, 2015 12.60 12.60 12.18 12.55 39,239 -0.15(-1.20%)
Aug 28, 2015 12.48 12.77 12.36 12.70 186,084 +0.49(+3.98%)
Aug 27, 2015 11.74 12.31 11.74 12.22 51,042 +0.60(+5.17%)
Aug 26, 2015 11.91 12.02 11.50 11.62 119,092 -0.58(-4.77%)
Aug 25, 2015 12.78 12.78 12.12 12.20 119,336 -0.51(-3.98%)
Aug 24, 2015 13.70 13.90 12.60 12.70 129,572 -0.97(-7.11%)
Aug 21, 2015 14.38 14.38 13.62 13.68 76,316 -0.41(-2.91%)
Aug 20, 2015 14.20 14.24 13.92 14.09 275,402 +0.55(+4.08%)
Aug 19, 2015 13.17 13.58 13.17 13.53 80,874 +0.42(+3.20%)
Aug 18, 2015 13.05 13.26 12.91 13.11 42,399 -0.22(-1.64%)
Aug 17, 2015 13.11 13.36 13.06 13.33 38,933 +0.50(+3.86%)
Aug 14, 2015 13.29 13.29 12.75 12.84 45,581 -0.09(-0.66%)
Aug 13, 2015 13.43 13.50 12.88 12.92 204,031 -0.82(-5.96%)
Aug 12, 2015 13.06 13.74 13.06 13.74 149,595 +0.89(+6.89%)
Aug 11, 2015 12.79 12.86 12.32 12.86 91,420 +0.26(+2.04%)
Aug 10, 2015 11.92 12.61 11.75 12.60 184,013 +0.79(+6.70%)
Aug 07, 2015 11.76 12.18 11.76 11.81 45,286 +0.04(+0.32%)
Aug 06, 2015 11.54 11.99 11.48 11.77 45,161 +0.31(+2.75%)
Aug 05, 2015 11.71 11.92 11.42 11.46 46,422 -0.20(-1.72%)
Aug 04, 2015 11.71 11.87 11.58 11.66 47,207 +0.05(+0.41%)
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.