Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	11.08	11.15	11.08	11.10	670,987	+0.11(+1.00%)
Sep 26, 2013	11.06	11.09	10.96	10.99	398,949	-0.09(-0.81%)
Sep 25, 2013	11.02	11.12	10.98	11.08	727,557	+0.09(+0.82%)
Sep 24, 2013	10.90	11.04	10.89	10.99	836,088	-0.00(-0.05%)
Sep 23, 2013	10.99	11.07	10.97	10.99	947,139	-0.04(-0.41%)
Sep 20, 2013	11.30	11.32	11.03	11.04	742,387	-0.34(-2.99%)
Sep 19, 2013	11.47	11.52	11.35	11.38	964,388	-0.03(-0.26%)
Sep 18, 2013	10.80	11.41	10.78	11.41	1,346,150	+0.51(+4.68%)
Sep 17, 2013	10.89	10.94	10.85	10.90	748,642	+0.01(+0.09%)
Sep 16, 2013	10.96	11.02	10.87	10.89	651,221	-0.13(-1.18%)
Sep 13, 2013	10.97	11.02	10.86	11.02	1,453,386	+0.02(+0.18%)
Sep 12, 2013	11.15	11.16	11.00	11.00	1,330,545	-0.39(-3.42%)
Sep 11, 2013	11.41	11.41	11.34	11.39	668,154	-0.02(-0.18%)
Sep 10, 2013	11.43	11.44	11.34	11.41	743,059	-0.18(-1.55%)
Sep 09, 2013	11.63	11.64	11.58	11.59	502,559	-0.03(-0.26%)
Sep 06, 2013	11.56	11.65	11.56	11.62	665,018	+0.17(+1.48%)
Sep 05, 2013	11.66	11.66	11.43	11.45	787,424	-0.23(-1.97%)
Sep 04, 2013	11.71	11.71	11.62	11.68	756,625	-0.17(-1.43%)

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.