Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.03 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.870	10.25	9.810	10.24	2,735,138	+0.12(+1.19%)
Jun 26, 2013	10.30	10.31	10.08	10.12	5,059,674	-0.46(-4.35%)
Jun 25, 2013	10.58	10.62	10.53	10.58	1,680,824	-0.03(-0.28%)
Jun 24, 2013	10.67	10.69	10.56	10.61	1,842,822	-0.10(-0.93%)
Jun 21, 2013	10.73	10.79	10.70	10.71	2,353,491	+0.11(+1.04%)
Jun 20, 2013	10.80	10.85	10.58	10.60	4,068,429	-0.65(-5.78%)
Jun 19, 2013	11.42	11.44	11.24	11.25	1,187,689	-0.14(-1.23%)
Jun 18, 2013	11.40	11.42	11.30	11.39	1,887,784	-0.09(-0.78%)
Jun 17, 2013	11.50	11.51	11.45	11.48	722,632	-0.06(-0.52%)
Jun 14, 2013	11.50	11.54	11.49	11.54	698,807	+0.07(+0.61%)
Jun 13, 2013	11.50	11.53	11.41	11.47	1,196,816	-0.08(-0.69%)
Jun 12, 2013	11.45	11.61	11.43	11.55	737,790	+0.08(+0.70%)
Jun 11, 2013	11.40	11.51	11.39	11.47	607,902	-0.07(-0.61%)
Jun 10, 2013	11.49	11.56	11.46	11.54	1,784,996	+0.05(+0.44%)
Jun 07, 2013	11.55	11.58	11.45	11.49	2,668,887	-0.25(-2.13%)
Jun 06, 2013	11.65	11.83	11.63	11.74	707,883	+0.08(+0.64%)
Jun 05, 2013	11.68	11.73	11.62	11.66	867,965	+0.01(+0.13%)
Jun 04, 2013	11.64	11.66	11.56	11.65	474,539	-0.09(-0.81%)

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.