Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.740	9.790	9.630	9.640	273,881	-0.25(-2.53%)
Nov 26, 2014	9.900	9.890	9.890	9.890	405,400	-0.04(-0.40%)
Nov 25, 2014	9.910	9.930	9.880	9.930	743,190	+0.04(+0.40%)
Nov 24, 2014	9.910	9.920	9.875	9.890	537,434	-0.02(-0.20%)
Nov 21, 2014	9.920	9.960	9.850	9.910	695,646	+0.03(+0.30%)
Nov 20, 2014	9.850	9.890	9.813	9.880	334,205	+0.12(+1.23%)
Nov 19, 2014	9.900	9.930	9.730	9.760	1,563,606	-0.15(-1.51%)
Nov 18, 2014	9.900	9.920	9.870	9.910	470,417	+0.08(+0.81%)
Nov 17, 2014	9.830	9.840	9.780	9.830	927,117	-0.03(-0.30%)
Nov 14, 2014	9.550	9.880	9.530	9.860	888,118	+0.25(+2.60%)
Nov 13, 2014	9.610	9.650	9.570	9.610	737,589	+0.03(+0.31%)
Nov 12, 2014	9.650	9.650	9.567	9.580	621,368	-0.07(-0.73%)
Nov 11, 2014	9.550	9.700	9.540	9.650	631,052	+0.17(+1.74%)
Nov 10, 2014	9.670	9.670	9.480	9.485	879,821	-0.24(-2.42%)
Nov 07, 2014	9.490	9.729	9.490	9.720	725,695	+0.29(+3.08%)
Nov 06, 2014	9.440	9.500	9.420	9.430	1,335,761	+0.01(+0.11%)
Nov 05, 2014	9.450	9.500	9.420	9.420	1,784,733	-0.21(-2.18%)
Nov 04, 2014	9.630	9.680	9.620	9.630	1,471,291	-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.