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 )

18.13 -0.20 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Sep 30, 2015 9.160 9.190 9.140 9.180 754,990 -0.09(-0.97%)
Sep 29, 2015 9.290 9.330 9.260 9.270 462,517 -0.03(-0.32%)
Sep 28, 2015 9.310 9.340 9.300 9.300 429,605 -0.14(-1.48%)
Sep 25, 2015 9.430 9.460 9.400 9.440 423,699 -0.04(-0.42%)
Sep 24, 2015 9.410 9.520 9.410 9.480 533,003 +0.18(+1.94%)
Sep 23, 2015 9.320 9.323 9.290 9.300 265,768 +0.05(+0.54%)
Sep 22, 2015 9.250 9.279 9.230 9.250 306,902 -0.07(-0.75%)
Sep 21, 2015 9.330 9.340 9.310 9.320 668,657 -0.06(-0.64%)
Sep 18, 2015 9.380 9.410 9.360 9.380 828,034 +0.06(+0.64%)
Sep 17, 2015 9.220 9.350 9.200 9.320 476,212 +0.08(+0.87%)
Sep 16, 2015 9.190 9.280 9.180 9.240 220,451 +0.11(+1.20%)
Sep 15, 2015 9.140 9.141 9.110 9.130 203,776 -0.03(-0.33%)
Sep 14, 2015 9.090 9.160 9.090 9.160 380,471 +0.03(+0.33%)
Sep 11, 2015 9.080 9.140 9.054 9.130 217,073 -0.03(-0.33%)
Sep 10, 2015 9.170 9.180 9.132 9.160 227,789 +0.02(+0.22%)
Sep 09, 2015 9.170 9.190 9.080 9.140 352,803 -0.11(-1.19%)
Sep 08, 2015 9.250 9.297 9.240 9.250 240,794 +0.00(+0.00%)
Sep 04, 2015 9.230 9.250 9.250 9.250 357,800 -0.03(-0.32%)
Sep 03, 2015 9.270 9.330 9.250 9.280 386,670 -0.06(-0.64%)
Sep 02, 2015 9.420 9.420 9.337 9.340 280,372 -0.08(-0.85%)
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.