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 )

17.80 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
Dec 01, 2014 9.750 10.09 9.750 10.02 1,493,851 +0.38(+3.94%)
Nov 28, 2014 9.740 9.790 9.630 9.640 273,881 -0.25(-2.53%)
Nov 26, 2014 9.900 9.890 9.890 9.890 405,400 -0.04(-0.40%)
Nov 25, 2014 9.910 9.930 9.880 9.930 743,190 +0.04(+0.40%)
Nov 24, 2014 9.910 9.920 9.875 9.890 537,434 -0.02(-0.20%)
Nov 21, 2014 9.920 9.960 9.850 9.910 695,646 +0.03(+0.30%)
Nov 20, 2014 9.850 9.890 9.813 9.880 334,205 +0.12(+1.23%)
Nov 19, 2014 9.900 9.930 9.730 9.760 1,563,606 -0.15(-1.51%)
Nov 18, 2014 9.900 9.920 9.870 9.910 470,417 +0.08(+0.81%)
Nov 17, 2014 9.830 9.840 9.780 9.830 927,117 -0.03(-0.30%)
Nov 14, 2014 9.550 9.880 9.530 9.860 888,118 +0.25(+2.60%)
Nov 13, 2014 9.610 9.650 9.570 9.610 737,589 +0.03(+0.31%)
Nov 12, 2014 9.650 9.650 9.567 9.580 621,368 -0.07(-0.73%)
Nov 11, 2014 9.550 9.700 9.540 9.650 631,052 +0.17(+1.74%)
Nov 10, 2014 9.670 9.670 9.480 9.485 879,821 -0.24(-2.42%)
Nov 07, 2014 9.490 9.729 9.490 9.720 725,695 +0.29(+3.08%)
Nov 06, 2014 9.440 9.500 9.420 9.430 1,335,761 +0.01(+0.11%)
Nov 05, 2014 9.450 9.500 9.420 9.420 1,784,733 -0.21(-2.18%)
Nov 04, 2014 9.630 9.680 9.620 9.630 1,471,291 -0.01(-0.10%)
Nov 03, 2014 9.710 9.710 9.625 9.640 1,973,476 -0.04(-0.41%)
Oct 31, 2014 9.670 9.695 9.580 9.680 2,801,676 -0.22(-2.22%)
Oct 30, 2014 9.950 9.970 9.870 9.900 950,396 -0.09(-0.90%)
Oct 29, 2014 10.11 10.12 9.970 9.990 407,872 -0.14(-1.38%)
Oct 28, 2014 10.19 10.19 10.12 10.13 534,130 -0.01(-0.10%)
Oct 27, 2014 10.14 10.17 10.17 10.14 284,998 -0.03(-0.29%)
Oct 24, 2014 10.21 10.21 10.16 10.17 212,888 -0.01(-0.10%)
Oct 23, 2014 10.20 10.21 10.13 10.18 399,650 -0.06(-0.59%)
Oct 22, 2014 10.30 10.30 10.24 10.24 322,158 -0.07(-0.68%)
Oct 21, 2014 10.32 10.36 10.31 10.31 284,296 +0.02(+0.19%)
Oct 20, 2014 10.28 10.31 10.27 10.29 418,416 +0.05(+0.49%)
Oct 17, 2014 10.26 10.29 10.17 10.24 579,365 -0.01(-0.10%)
Oct 16, 2014 10.25 10.29 10.23 10.25 415,711 +0.00(+0.00%)
Oct 15, 2014 10.23 10.35 10.22 10.25 823,381 +0.04(+0.39%)
Oct 14, 2014 10.22 10.24 10.20 10.21 408,033 +0.01(+0.10%)
Oct 13, 2014 10.13 10.22 10.13 10.20 754,032 +0.09(+0.89%)
Oct 10, 2014 10.16 10.16 10.09 10.11 483,138 -0.02(-0.20%)
Oct 09, 2014 10.14 10.15 10.09 10.13 661,452 +0.02(+0.20%)
Oct 08, 2014 10.04 10.11 9.960 10.11 631,814 +0.12(+1.20%)
Oct 07, 2014 10.02 10.03 9.980 9.990 358,231 +0.01(+0.10%)
Oct 06, 2014 9.890 10.00 9.870 9.980 566,687 +0.14(+1.42%)
Oct 03, 2014 9.900 9.915 9.834 9.840 1,522,767 -0.18(-1.80%)
Oct 02, 2014 10.01 10.07 9.990 10.02 709,788 +0.00(+0.00%)
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.