Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.92 +0.17 (+0.91%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.34	15.38	14.71	14.75	3,795,771	-0.61(-3.97%)
Feb 28, 2012	15.34	15.43	15.31	15.36	1,672,184	+0.12(+0.79%)
Feb 27, 2012	15.28	15.36	15.21	15.24	1,386,867	-0.05(-0.33%)
Feb 24, 2012	15.30	15.33	15.25	15.29	1,043,761	-0.04(-0.26%)
Feb 23, 2012	15.29	15.37	15.23	15.33	1,717,746	+0.04(+0.26%)
Feb 22, 2012	15.16	15.36	15.12	15.29	2,457,468	+0.11(+0.72%)
Feb 21, 2012	15.16	15.19	15.11	15.18	1,525,981	+0.26(+1.74%)
Feb 17, 2012	15.03	15.03	14.90	14.92	508,128	-0.07(-0.50%)
Feb 16, 2012	14.87	15.02	14.83	14.99	848,356	+0.01(+0.10%)
Feb 15, 2012	15.00	15.02	14.86	14.98	1,449,595	+0.12(+0.81%)
Feb 14, 2012	14.95	14.98	14.81	14.86	708,046	-0.07(-0.47%)
Feb 13, 2012	14.96	15.00	14.90	14.93	660,031	+0.00(+0.00%)
Feb 10, 2012	14.89	15.00	14.87	14.93	816,807	-0.11(-0.73%)
Feb 09, 2012	15.19	15.19	15.02	15.04	1,472,833	+0.01(+0.07%)
Feb 08, 2012	15.09	15.14	14.98	15.03	1,080,570	-0.08(-0.53%)
Feb 07, 2012	14.93	15.14	14.89	15.11	905,644	+0.20(+1.34%)
Feb 06, 2012	14.81	14.92	14.77	14.91	1,457,969	+0.06(+0.40%)
Feb 03, 2012	15.10	15.11	14.85	14.85	3,630,748	-0.33(-2.17%)
Feb 02, 2012	15.17	15.23	15.12	15.18	2,867,349	+0.08(+0.53%)

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.