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 )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 9.040 9.070 8.960 8.990 600,371 +0.05(+0.56%)
Jul 30, 2015 8.920 9.020 8.920 8.940 753,706 -0.08(-0.89%)
Jul 29, 2015 9.000 9.069 8.970 9.020 449,642 +0.02(+0.22%)
Jul 28, 2015 8.990 9.040 8.990 9.000 565,589 +0.00(+0.00%)
Jul 27, 2015 9.000 9.070 8.980 9.000 519,439 -0.04(-0.44%)
Jul 24, 2015 8.890 9.065 8.870 9.040 1,003,457 +0.10(+1.12%)
Jul 23, 2015 9.010 9.040 8.935 8.940 366,656 -0.05(-0.56%)
Jul 22, 2015 8.950 9.020 8.940 8.990 1,411,222 -0.06(-0.66%)
Jul 21, 2015 9.070 9.120 9.032 9.050 1,223,816 -0.02(-0.22%)
Jul 20, 2015 9.140 9.150 9.060 9.070 1,783,966 -0.25(-2.68%)
Jul 17, 2015 9.360 9.370 9.300 9.320 608,661 -0.09(-0.96%)
Jul 16, 2015 9.420 9.435 9.409 9.410 324,888 -0.05(-0.53%)
Jul 15, 2015 9.440 9.464 9.410 9.460 352,967 -0.04(-0.42%)
Jul 14, 2015 9.530 9.540 9.490 9.500 205,347 -0.02(-0.21%)
Jul 13, 2015 9.480 9.540 9.470 9.520 340,448 -0.04(-0.42%)
Jul 10, 2015 9.550 9.587 9.530 9.560 254,941 +0.00(+0.00%)
Jul 09, 2015 9.600 9.610 9.540 9.560 272,130 +0.02(+0.21%)
Jul 08, 2015 9.550 9.590 9.530 9.540 400,367 +0.02(+0.21%)
Jul 07, 2015 9.550 9.550 9.450 9.520 474,353 -0.11(-1.14%)
Jul 06, 2015 9.590 9.675 9.590 9.630 462,316 +0.04(+0.42%)
Jul 02, 2015 9.580 9.590 9.590 9.590 402,800 -0.04(-0.42%)
Jul 01, 2015 9.620 9.660 9.620 9.630 143,632 -0.03(-0.31%)
Jun 30, 2015 9.650 9.710 9.630 9.660 739,508 -0.06(-0.62%)
Jun 29, 2015 9.700 9.720 9.675 9.720 588,324 +0.05(+0.52%)
Jun 26, 2015 9.640 9.690 9.630 9.670 377,341 +0.00(+0.00%)
Jun 25, 2015 9.670 9.690 9.650 9.670 212,568 +0.00(+0.00%)
Jun 24, 2015 9.680 9.690 9.655 9.670 327,134 -0.03(-0.31%)
Jun 23, 2015 9.710 9.730 9.690 9.700 260,418 -0.07(-0.72%)
Jun 22, 2015 9.810 9.810 9.760 9.770 530,380 -0.15(-1.51%)
Jun 19, 2015 9.940 9.945 9.900 9.920 197,683 +0.01(+0.10%)
Jun 18, 2015 9.930 9.960 9.900 9.910 477,259 +0.12(+1.23%)
Jun 17, 2015 9.740 9.830 9.710 9.790 196,091 +0.02(+0.20%)
Jun 16, 2015 9.750 9.770 9.720 9.770 186,741 -0.04(-0.41%)
Jun 15, 2015 9.750 9.830 9.750 9.810 179,898 +0.06(+0.62%)
Jun 12, 2015 9.730 9.770 9.720 9.750 267,249 +0.01(+0.10%)
Jun 11, 2015 9.750 9.760 9.720 9.740 316,134 -0.06(-0.61%)
Jun 10, 2015 9.830 9.840 9.790 9.800 279,825 +0.08(+0.82%)
Jun 09, 2015 9.760 9.770 9.720 9.720 213,883 +0.00(+0.00%)
Jun 08, 2015 9.690 9.720 9.670 9.720 336,974 +0.04(+0.41%)
Jun 05, 2015 9.620 9.690 9.610 9.680 322,078 -0.05(-0.51%)
Jun 04, 2015 9.730 9.740 9.680 9.730 370,935 -0.06(-0.61%)
Jun 03, 2015 9.840 9.840 9.740 9.790 376,672 -0.06(-0.61%)
Jun 02, 2015 9.850 9.870 9.830 9.850 233,038 +0.04(+0.41%)
Jun 01, 2015 9.900 9.940 9.800 9.810 401,471 -0.01(-0.10%)
May 29, 2015 9.820 9.850 9.810 9.820 214,059 +0.00(+0.00%)
May 28, 2015 9.810 9.830 9.760 9.820 267,885 +0.01(+0.10%)
May 27, 2015 9.800 9.820 9.790 9.810 219,985 +0.00(+0.00%)
May 26, 2015 9.800 9.840 9.800 9.810 348,102 -0.14(-1.41%)
May 22, 2015 9.960 9.950 9.950 9.950 187,900 -0.03(-0.25%)
May 21, 2015 9.960 9.995 9.950 9.975 211,706 -0.04(-0.35%)
May 20, 2015 9.990 10.03 9.980 10.01 265,047 +0.03(+0.30%)
May 19, 2015 10.03 10.05 9.960 9.980 305,964 -0.13(-1.29%)
May 18, 2015 10.15 10.15 10.10 10.11 605,750 -0.01(-0.10%)
May 15, 2015 10.06 10.12 10.06 10.12 409,787 +0.03(+0.30%)
May 14, 2015 10.11 10.15 10.08 10.09 494,707 +0.04(+0.40%)
May 13, 2015 9.990 10.08 9.974 10.05 270,380 +0.19(+1.93%)
May 12, 2015 9.830 9.880 9.820 9.860 225,297 +0.07(+0.77%)
May 11, 2015 9.830 9.850 9.760 9.785 154,491 -0.04(-0.46%)
May 08, 2015 9.850 9.851 9.795 9.830 357,282 +0.06(+0.61%)
May 07, 2015 9.820 9.820 9.770 9.770 247,691 -0.08(-0.81%)
May 06, 2015 9.870 9.895 9.831 9.850 322,692 -0.03(-0.30%)
May 05, 2015 9.900 9.920 9.850 9.880 601,228 +0.04(+0.41%)
May 04, 2015 9.830 9.863 9.810 9.840 228,998 +0.09(+0.92%)
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.