Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.70 -0.05 (-0.27%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.16	10.24	10.15	10.24	1,363,163	+0.13(+1.29%)
Feb 26, 2016	10.13	10.17	9.990	10.11	940,570	-0.06(-0.59%)
Feb 25, 2016	10.15	10.24	10.12	10.17	684,120	+0.04(+0.39%)
Feb 24, 2016	10.22	10.30	10.11	10.13	1,350,554	+0.07(+0.70%)
Feb 23, 2016	10.02	10.10	10.01	10.06	676,837	+0.14(+1.41%)
Feb 22, 2016	9.950	10.02	9.910	9.920	1,015,402	-0.21(-2.02%)
Feb 19, 2016	10.11	10.16	10.09	10.12	1,136,470	-0.07(-0.74%)
Feb 18, 2016	9.940	10.22	9.940	10.20	1,466,787	+0.25(+2.51%)
Feb 17, 2016	9.960	10.00	9.890	9.950	1,021,670	+0.05(+0.51%)
Feb 16, 2016	10.00	10.02	9.880	9.900	1,237,227	-0.31(-3.04%)
Feb 12, 2016	10.16	10.21	10.21	10.21	1,758,000	-0.03(-0.29%)
Feb 11, 2016	10.17	10.37	10.11	10.24	2,215,832	+0.44(+4.49%)
Feb 10, 2016	9.780	9.820	9.690	9.800	680,068	+0.04(+0.41%)
Feb 09, 2016	9.850	9.850	9.740	9.760	1,078,792	-0.03(-0.31%)
Feb 08, 2016	9.740	9.880	9.740	9.790	1,593,701	+0.15(+1.56%)
Feb 05, 2016	9.410	9.650	9.400	9.640	2,212,275	+0.16(+1.69%)
Feb 04, 2016	9.470	9.500	9.420	9.480	1,111,835	+0.13(+1.39%)
Feb 03, 2016	9.230	9.390	9.230	9.350	1,084,296	+0.11(+1.19%)
Feb 02, 2016	9.220	9.250	9.181	9.240	1,042,151	+0.01(+0.11%)

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.