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 (%)
Dec 31, 2012	14.08	14.24	14.02	14.21	1,683,756	+0.16(+1.14%)
Dec 28, 2012	14.10	14.13	13.99	14.05	1,136,948	-0.08(-0.53%)
Dec 27, 2012	14.07	14.15	14.05	14.12	1,345,511	+0.01(+0.04%)
Dec 26, 2012	14.12	14.13	14.08	14.12	525,967	+0.06(+0.43%)
Dec 24, 2012	14.10	14.10	14.04	14.06	220,728	+0.04(+0.25%)
Dec 21, 2012	14.02	14.09	14.01	14.03	1,015,388	+0.01(+0.04%)
Dec 20, 2012	14.05	14.05	13.84	14.02	2,018,108	-0.19(-1.34%)
Dec 19, 2012	14.17	14.21	14.10	14.21	1,294,674	-0.03(-0.21%)
Dec 18, 2012	14.53	14.55	14.15	14.24	2,057,981	-0.32(-2.20%)
Dec 17, 2012	14.47	14.56	14.47	14.56	759,828	+0.09(+0.62%)
Dec 14, 2012	14.51	14.54	14.47	14.47	729,012	-0.08(-0.55%)
Dec 13, 2012	14.51	14.60	14.46	14.55	873,950	-0.13(-0.89%)
Dec 12, 2012	14.69	14.77	14.58	14.68	1,239,943	+0.04(+0.27%)
Dec 11, 2012	14.60	14.64	14.56	14.64	765,805	+0.01(+0.07%)
Dec 10, 2012	14.70	14.70	14.58	14.63	432,380	+0.05(+0.34%)
Dec 07, 2012	14.50	14.60	14.47	14.58	644,500	+0.12(+0.83%)
Dec 06, 2012	14.40	14.55	14.39	14.46	842,104	+0.01(+0.07%)
Dec 05, 2012	14.47	14.50	14.38	14.45	706,080	-0.05(-0.34%)

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.