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 30, 2011	13.92	13.98	13.80	13.80	1,044,791	+0.08(+0.58%)
Dec 29, 2011	13.55	13.73	13.45	13.72	1,900,253	-0.02(-0.15%)
Dec 28, 2011	13.98	14.00	13.68	13.74	1,402,273	-0.28(-2.00%)
Dec 27, 2011	14.10	14.12	14.00	14.02	733,367	-0.18(-1.27%)
Dec 23, 2011	14.20	14.20	14.12	14.20	562,959	-0.10(-0.70%)
Dec 21, 2011	14.27	14.33	14.20	14.30	1,132,228	+0.05(+0.35%)
Dec 20, 2011	14.20	14.27	14.13	14.25	748,371	+0.21(+1.50%)
Dec 19, 2011	14.15	14.18	14.01	14.04	1,306,039	-0.11(-0.78%)
Dec 16, 2011	14.00	14.17	14.00	14.15	2,406,368	+0.31(+2.24%)
Dec 15, 2011	13.97	14.00	13.73	13.84	2,225,017	+0.01(+0.07%)
Dec 14, 2011	14.03	14.06	13.60	13.83	4,907,880	-0.37(-2.61%)
Dec 13, 2011	14.53	14.66	14.15	14.20	3,082,176	-0.33(-2.27%)
Dec 12, 2011	14.74	14.76	14.52	14.53	2,472,080	-0.54(-3.58%)
Dec 09, 2011	15.05	15.13	15.00	15.07	604,098	+0.05(+0.33%)
Dec 08, 2011	15.08	15.12	14.95	15.02	765,411	-0.24(-1.57%)
Dec 07, 2011	15.19	15.29	15.17	15.26	821,691	+0.13(+0.86%)
Dec 06, 2011	15.04	15.18	14.95	15.13	1,241,775	+0.00(+0.00%)
Dec 05, 2011	15.34	15.40	15.08	15.13	1,418,680	-0.27(-1.75%)
Dec 02, 2011	15.40	15.42	15.30	15.40	1,415,912	+0.09(+0.59%)

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.