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 )

18.75 +0.29 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2014 9.880 9.770 9.770 9.770 972,500 -0.14(-1.41%)
Dec 30, 2014 9.880 10.00 9.880 9.910 1,340,186 +0.13(+1.33%)
Dec 29, 2014 9.860 9.870 9.750 9.780 790,348 -0.11(-1.11%)
Dec 26, 2014 9.890 9.900 9.860 9.890 718,155 +0.18(+1.85%)
Dec 24, 2014 9.710 9.710 9.710 9.710 260,100 +0.01(+0.10%)
Dec 23, 2014 9.720 9.760 9.695 9.700 1,110,802 +0.01(+0.10%)
Dec 22, 2014 9.900 9.900 9.670 9.690 937,494 -0.19(-1.92%)
Dec 19, 2014 9.900 9.920 9.870 9.880 1,108,045 -0.02(-0.20%)
Dec 18, 2014 9.950 9.960 9.860 9.900 573,733 +0.05(+0.51%)
Dec 17, 2014 9.920 9.950 9.800 9.850 879,911 -0.05(-0.51%)
Dec 16, 2014 10.01 10.03 9.822 9.900 597,691 +0.04(+0.41%)
Dec 15, 2014 9.990 10.08 9.840 9.860 1,190,351 -0.24(-2.38%)
Dec 12, 2014 10.10 10.14 10.05 10.10 482,888 -0.03(-0.30%)
Dec 11, 2014 10.07 10.18 10.05 10.13 690,676 -0.03(-0.30%)
Dec 10, 2014 10.16 10.20 10.13 10.16 423,047 -0.01(-0.10%)
Dec 09, 2014 10.07 10.24 10.07 10.17 715,636 +0.19(+1.90%)
Dec 08, 2014 9.900 10.00 9.860 9.980 939,363 +0.12(+1.22%)
Dec 05, 2014 9.890 9.900 9.800 9.860 1,835,554 -0.10(-1.00%)
Dec 04, 2014 9.980 10.00 9.940 9.960 501,546 -0.06(-0.60%)
Dec 03, 2014 9.930 10.04 9.930 10.02 861,027 +0.10(+1.01%)
Dec 02, 2014 9.890 9.960 9.850 9.920 924,794 -0.10(-1.00%)
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.