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 (%)
Sep 30, 2010	11.46	11.49	11.36	11.46	1,353,013	+0.03(+0.26%)
Sep 29, 2010	11.47	11.50	11.37	11.43	1,000	-0.01(-0.09%)
Sep 28, 2010	11.35	11.47	11.32	11.44	1,530,732	+0.05(+0.44%)
Sep 27, 2010	11.42	11.42	11.37	11.39	1,465,412	+0.00(+0.00%)
Sep 24, 2010	11.43	11.43	11.33	11.39	1,766,312	-0.00(-0.04%)
Sep 23, 2010	11.40	11.41	11.34	11.39	1,678,486	+0.04(+0.31%)
Sep 22, 2010	11.40	11.45	11.35	11.36	2,721,801	-0.02(-0.18%)
Sep 21, 2010	11.36	11.39	11.27	11.38	850	+0.04(+0.35%)
Sep 20, 2010	11.34	11.40	11.31	11.34	2,691,448	+0.04(+0.35%)
Sep 17, 2010	11.30	11.37	11.20	11.30	6,483,990	-0.12(-1.05%)
Sep 15, 2010	11.55	11.62	11.42	11.42	100	-0.11(-0.91%)
Sep 14, 2010	11.45	11.60	11.41	11.53	200	+0.26(+2.26%)
Sep 13, 2010	11.40	11.41	11.27	11.27	355,585	-0.11(-0.97%)
Sep 10, 2010	11.47	11.47	11.36	11.38	960,797	-0.06(-0.52%)
Sep 09, 2010	11.49	11.56	11.38	11.44	878,316	-0.02(-0.17%)
Sep 08, 2010	11.62	11.65	11.46	11.46	521,158	-0.10(-0.87%)
Sep 07, 2010	11.72	11.77	11.56	11.56	724,110	-0.07(-0.60%)
Sep 03, 2010	11.71	11.78	11.60	11.63	805,118	-0.22(-1.86%)
Sep 02, 2010	11.86	11.95	11.82	11.85	331,115	-0.02(-0.17%)

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.