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 30, 2014	10.87	11.01	10.86	11.01	441,783	+0.10(+0.92%)
Jun 27, 2014	10.93	10.95	10.91	10.91	259,733	+0.01(+0.09%)
Jun 26, 2014	10.90	10.92	10.87	10.90	279,639	-0.02(-0.18%)
Jun 25, 2014	10.91	10.98	10.89	10.92	620,170	-0.01(-0.09%)
Jun 24, 2014	10.96	10.97	10.91	10.93	392,232	+0.00(+0.00%)
Jun 23, 2014	10.90	10.95	10.89	10.93	675,224	+0.02(+0.18%)
Jun 20, 2014	10.90	10.94	10.86	10.91	867,635	-0.04(-0.37%)
Jun 19, 2014	10.72	10.97	10.72	10.95	685,367	+0.37(+3.50%)
Jun 18, 2014	10.51	10.58	10.51	10.58	423,551	+0.04(+0.38%)
Jun 17, 2014	10.50	10.55	10.49	10.54	327,232	-0.01(-0.09%)
Jun 16, 2014	10.60	10.61	10.54	10.55	383,897	-0.03(-0.28%)
Jun 13, 2014	10.57	10.60	10.56	10.58	310,621	+0.02(+0.19%)
Jun 12, 2014	10.50	10.58	10.49	10.56	632,439	+0.12(+1.15%)
Jun 11, 2014	10.45	10.47	10.44	10.44	281,336	+0.00(+0.00%)
Jun 10, 2014	10.44	10.46	10.43	10.44	351,594	+0.07(+0.68%)
Jun 06, 2014	10.37	10.39	10.33	10.37	341,077	-0.02(-0.19%)
Jun 05, 2014	10.36	10.39	10.36	10.39	269,467	+0.10(+0.97%)
Jun 04, 2014	10.31	10.35	10.29	10.29	339,633	-0.02(-0.19%)
Jun 03, 2014	10.29	10.32	10.27	10.31	646,160	+0.03(+0.29%)

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.