Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.13 -0.20 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.13	10.14	10.08	10.08	401,865	+0.03(+0.30%)
Feb 26, 2015	10.09	10.10	10.04	10.05	265,179	+0.03(+0.30%)
Feb 25, 2015	10.03	10.04	10.00	10.02	265,379	+0.02(+0.20%)
Feb 24, 2015	9.960	10.00	9.914	10.00	362,382	+0.01(+0.10%)
Feb 23, 2015	9.980	10.06	9.970	9.990	249,948	-0.01(-0.10%)
Feb 20, 2015	10.06	10.09	9.970	10.00	409,957	-0.06(-0.60%)
Feb 19, 2015	10.07	10.08	10.03	10.06	558,584	+0.00(+0.00%)
Feb 18, 2015	10.04	10.08	9.950	10.06	672,143	+0.02(+0.20%)
Feb 17, 2015	10.07	10.07	9.990	10.04	1,155,147	-0.15(-1.47%)
Feb 13, 2015	10.21	10.19	10.19	10.19	501,000	+0.05(+0.49%)
Feb 12, 2015	10.17	10.18	10.12	10.14	541,504	+0.01(+0.10%)
Feb 11, 2015	10.25	10.25	10.11	10.13	753,234	-0.11(-1.07%)
Feb 10, 2015	10.26	10.29	10.22	10.24	587,043	-0.06(-0.58%)
Feb 09, 2015	10.28	10.32	10.28	10.30	527,482	+0.02(+0.19%)
Feb 06, 2015	10.33	10.35	10.21	10.28	637,878	-0.26(-2.47%)
Feb 05, 2015	10.47	10.55	10.45	10.54	375,952	+0.02(+0.19%)
Feb 04, 2015	10.52	10.56	10.47	10.52	523,280	+0.04(+0.38%)
Feb 03, 2015	10.53	10.54	10.44	10.48	557,763	-0.10(-0.95%)

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.