Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.680 8.730 8.730 8.730 1,651,400 +0.07(+0.81%)
Dec 30, 2015 8.690 8.708 8.660 8.660 864,441 -0.11(-1.25%)
Dec 29, 2015 8.780 8.800 8.752 8.770 722,643 +0.00(+0.00%)
Dec 28, 2015 8.800 8.810 8.750 8.770 604,685 -0.08(-0.90%)
Dec 24, 2015 8.820 8.850 8.850 8.850 477,400 +0.07(+0.80%)
Dec 23, 2015 8.800 8.806 8.770 8.780 729,344 -0.04(-0.45%)
Dec 22, 2015 8.830 8.850 8.790 8.820 614,910 -0.03(-0.34%)
Dec 21, 2015 8.820 8.880 8.820 8.850 1,199,245 +0.11(+1.26%)
Dec 18, 2015 8.680 8.790 8.680 8.740 1,582,485 +0.13(+1.51%)
Dec 17, 2015 8.650 8.660 8.600 8.610 1,177,457 -0.19(-2.16%)
Dec 16, 2015 8.790 8.880 8.750 8.800 1,470,195 +0.10(+1.15%)
Dec 15, 2015 8.710 8.750 8.690 8.700 1,378,154 -0.02(-0.23%)
Dec 14, 2015 8.800 8.810 8.720 8.720 694,114 -0.11(-1.25%)
Dec 11, 2015 8.730 8.848 8.730 8.830 1,051,938 +0.04(+0.46%)
Dec 10, 2015 8.800 8.810 8.760 8.790 908,089 +0.00(+0.00%)
Dec 09, 2015 8.890 8.900 8.770 8.790 715,059 -0.04(-0.45%)
Dec 08, 2015 8.860 8.860 8.790 8.830 463,807 +0.03(+0.34%)
Dec 07, 2015 8.860 8.870 8.800 8.800 475,616 -0.12(-1.35%)
Dec 04, 2015 8.820 8.940 8.800 8.920 578,621 +0.20(+2.29%)
Dec 03, 2015 8.690 8.760 8.650 8.720 556,248 +0.09(+1.04%)
Dec 02, 2015 8.700 8.710 8.625 8.630 742,231 -0.15(-1.71%)
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.