Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.03 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.53	11.57	11.47	11.53	1,313,091	+0.06(+0.52%)
May 27, 2010	11.50	11.55	11.44	11.47	1,968,257	+0.07(+0.61%)
May 26, 2010	11.49	11.69	11.39	11.40	11,574	-1.06(-8.51%)
May 25, 2010	12.38	12.46	12.08	12.46	31,290	+0.25(+2.05%)
May 24, 2010	11.99	12.29	11.91	12.21	578,198	+0.42(+3.56%)
May 21, 2010	11.98	11.98	11.70	11.79	457,158	-0.06(-0.51%)
May 20, 2010	11.55	12.00	11.55	11.85	1,323,119	+0.30(+2.60%)
May 19, 2010	12.02	12.17	11.53	11.55	1,020,353	-0.41(-3.43%)
May 18, 2010	12.34	12.43	11.88	11.96	1,000	-0.48(-3.86%)
May 17, 2010	12.79	13.07	12.40	12.44	1,590,221	-0.23(-1.82%)
May 14, 2010	12.67	12.77	12.09	12.67	1,645,746	+0.65(+5.41%)
May 13, 2010	12.16	12.28	11.75	12.02	1,121,185	-0.14(-1.15%)
May 12, 2010	12.77	12.85	12.13	12.16	1,682,486	-0.34(-2.72%)
May 11, 2010	12.48	12.53	12.26	12.50	1,993,729	+0.40(+3.31%)
May 10, 2010	12.55	12.59	12.03	12.10	2,039,824	-0.10(-0.78%)
May 07, 2010	11.67	12.51	11.60	12.20	2,530,854	+0.38(+3.17%)
May 06, 2010	11.12	11.86	11.08	11.82	1,868,090	+0.96(+8.86%)
May 05, 2010	10.97	11.11	10.83	10.86	957,360	-0.12(-1.11%)
May 04, 2010	11.44	11.45	10.98	10.98	1,848,985	-0.42(-3.68%)

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.