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 )

17.75 -0.35 (-1.93%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 10.16 10.24 10.15 10.24 1,363,163 +0.13(+1.29%)
Feb 26, 2016 10.13 10.17 9.990 10.11 940,570 -0.06(-0.59%)
Feb 25, 2016 10.15 10.24 10.12 10.17 684,120 +0.04(+0.39%)
Feb 24, 2016 10.22 10.30 10.11 10.13 1,350,554 +0.07(+0.70%)
Feb 23, 2016 10.02 10.10 10.01 10.06 676,837 +0.14(+1.41%)
Feb 22, 2016 9.950 10.02 9.910 9.920 1,015,402 -0.21(-2.02%)
Feb 19, 2016 10.11 10.16 10.09 10.12 1,136,470 -0.07(-0.74%)
Feb 18, 2016 9.940 10.22 9.940 10.20 1,466,787 +0.25(+2.51%)
Feb 17, 2016 9.960 10.00 9.890 9.950 1,021,670 +0.05(+0.51%)
Feb 16, 2016 10.00 10.02 9.880 9.900 1,237,227 -0.31(-3.04%)
Feb 12, 2016 10.16 10.21 10.21 10.21 1,758,000 -0.03(-0.29%)
Feb 11, 2016 10.17 10.37 10.11 10.24 2,215,832 +0.44(+4.49%)
Feb 10, 2016 9.780 9.820 9.690 9.800 680,068 +0.04(+0.41%)
Feb 09, 2016 9.850 9.850 9.740 9.760 1,078,792 -0.03(-0.31%)
Feb 08, 2016 9.740 9.880 9.740 9.790 1,593,701 +0.15(+1.56%)
Feb 05, 2016 9.410 9.650 9.400 9.640 2,212,275 +0.16(+1.69%)
Feb 04, 2016 9.470 9.500 9.420 9.480 1,111,835 +0.13(+1.39%)
Feb 03, 2016 9.230 9.390 9.230 9.350 1,084,296 +0.11(+1.19%)
Feb 02, 2016 9.220 9.250 9.181 9.240 1,042,151 +0.01(+0.11%)
Feb 01, 2016 9.230 9.250 9.200 9.230 1,422,848 +0.08(+0.87%)
Jan 29, 2016 9.150 9.180 9.110 9.150 1,473,775 +0.02(+0.22%)
Jan 28, 2016 9.130 9.160 9.120 9.130 1,099,967 -0.11(-1.19%)
Jan 27, 2016 9.150 9.250 9.135 9.240 1,520,446 +0.05(+0.54%)
Jan 26, 2016 9.100 9.200 9.100 9.190 2,382,804 +0.10(+1.10%)
Jan 25, 2016 9.050 9.090 9.040 9.090 844,427 +0.10(+1.11%)
Jan 22, 2016 9.010 9.030 8.970 8.990 905,424 -0.04(-0.44%)
Jan 21, 2016 9.000 9.040 8.950 9.030 1,821,521 +0.00(+0.00%)
Jan 20, 2016 9.030 9.096 9.010 9.030 2,706,887 +0.11(+1.23%)
Jan 19, 2016 8.930 8.960 8.890 8.920 819,320 -0.02(-0.22%)
Jan 15, 2016 9.020 8.940 8.940 8.940 542,500 +0.09(+1.02%)
Jan 14, 2016 8.910 8.950 8.810 8.850 551,237 -0.15(-1.67%)
Jan 13, 2016 8.900 9.010 8.900 9.000 498,845 +0.06(+0.73%)
Jan 12, 2016 8.920 8.960 8.890 8.935 423,511 -0.05(-0.61%)
Jan 11, 2016 9.040 9.045 8.970 8.990 810,358 -0.07(-0.77%)
Jan 08, 2016 9.080 9.080 9.000 9.060 1,093,306 -0.08(-0.88%)
Jan 07, 2016 9.110 9.150 9.050 9.140 984,996 +0.13(+1.44%)
Jan 06, 2016 8.970 9.010 8.935 9.010 699,950 +0.14(+1.58%)
Jan 05, 2016 8.860 8.885 8.840 8.870 629,665 +0.02(+0.23%)
Jan 04, 2016 8.860 8.910 8.810 8.850 367,222 +0.12(+1.37%)
Dec 31, 2015 8.680 8.730 8.730 8.730 1,651,400 +0.07(+0.81%)
Dec 30, 2015 8.690 8.708 8.660 8.660 864,441 -0.11(-1.25%)
Dec 29, 2015 8.780 8.800 8.752 8.770 722,643 +0.00(+0.00%)
Dec 28, 2015 8.800 8.810 8.750 8.770 604,685 -0.08(-0.90%)
Dec 24, 2015 8.820 8.850 8.850 8.850 477,400 +0.07(+0.80%)
Dec 23, 2015 8.800 8.806 8.770 8.780 729,344 -0.04(-0.45%)
Dec 22, 2015 8.830 8.850 8.790 8.820 614,910 -0.03(-0.34%)
Dec 21, 2015 8.820 8.880 8.820 8.850 1,199,245 +0.11(+1.26%)
Dec 18, 2015 8.680 8.790 8.680 8.740 1,582,485 +0.13(+1.51%)
Dec 17, 2015 8.650 8.660 8.600 8.610 1,177,457 -0.19(-2.16%)
Dec 16, 2015 8.790 8.880 8.750 8.800 1,470,195 +0.10(+1.15%)
Dec 15, 2015 8.710 8.750 8.690 8.700 1,378,154 -0.02(-0.23%)
Dec 14, 2015 8.800 8.810 8.720 8.720 694,114 -0.11(-1.25%)
Dec 11, 2015 8.730 8.848 8.730 8.830 1,051,938 +0.04(+0.46%)
Dec 10, 2015 8.800 8.810 8.760 8.790 908,089 +0.00(+0.00%)
Dec 09, 2015 8.890 8.900 8.770 8.790 715,059 -0.04(-0.45%)
Dec 08, 2015 8.860 8.860 8.790 8.830 463,807 +0.03(+0.34%)
Dec 07, 2015 8.860 8.870 8.800 8.800 475,616 -0.12(-1.35%)
Dec 04, 2015 8.820 8.940 8.800 8.920 578,621 +0.20(+2.29%)
Dec 03, 2015 8.690 8.760 8.650 8.720 556,248 +0.09(+1.04%)
Dec 02, 2015 8.700 8.710 8.625 8.630 742,231 -0.15(-1.71%)
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.