Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.50	13.50	13.14	13.23	683,600	+0.13(+0.99%)
May 23, 2011	13.08	13.16	13.05	13.10	845,765	+0.00(+0.00%)
May 20, 2011	12.92	13.13	12.83	13.10	728,482	+0.20(+1.55%)
May 19, 2011	12.82	12.94	12.82	12.90	542,349	+0.02(+0.16%)
May 18, 2011	12.80	12.91	12.76	12.88	823,856	+0.22(+1.74%)
May 17, 2011	12.65	12.72	12.58	12.66	887,655	-0.10(-0.78%)
May 16, 2011	12.83	12.95	12.75	12.76	578,160	-0.07(-0.55%)
May 13, 2011	12.99	13.02	12.68	12.83	775,001	-0.08(-0.60%)
May 12, 2011	12.74	12.98	12.66	12.91	1,557,954	+0.02(+0.14%)
May 11, 2011	13.05	13.12	12.86	12.89	1,081,316	-0.22(-1.68%)
May 10, 2011	13.04	13.18	13.03	13.11	1,099,975	+0.06(+0.46%)
May 09, 2011	12.88	13.07	12.88	13.05	1,568,177	+0.32(+2.51%)
May 06, 2011	12.59	12.80	12.59	12.73	1,584,511	+0.27(+2.17%)
May 05, 2011	12.89	12.90	12.38	12.46	4,098,824	-0.53(-4.08%)
May 04, 2011	13.21	13.31	12.83	12.99	2,247,723	-0.23(-1.74%)
May 03, 2011	13.41	13.52	13.08	13.22	3,105,556	-0.21(-1.56%)

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.