Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.15	15.19	15.05	15.10	8,108,493	-0.24(-1.56%)
Jan 30, 2012	15.32	15.38	15.28	15.34	1,231,251	-0.02(-0.13%)
Jan 27, 2012	15.24	15.41	15.23	15.36	917,715	+0.13(+0.85%)
Jan 26, 2012	15.25	15.29	15.17	15.23	1,101,815	+0.16(+1.06%)
Jan 25, 2012	14.61	15.10	14.42	15.07	1,835,282	+0.40(+2.73%)
Jan 24, 2012	14.80	14.80	14.64	14.67	973,287	-0.24(-1.61%)
Jan 23, 2012	14.77	14.91	14.73	14.91	814,852	+0.21(+1.43%)
Jan 20, 2012	14.56	14.76	14.53	14.70	765,628	+0.06(+0.41%)
Jan 19, 2012	14.59	14.66	14.56	14.64	870,164	-0.02(-0.14%)
Jan 18, 2012	14.59	14.67	14.50	14.66	856,134	+0.04(+0.27%)
Jan 17, 2012	15.45	15.45	14.60	14.62	786,661	+0.14(+0.97%)
Jan 13, 2012	14.44	14.50	14.18	14.48	1,857,856	-0.03(-0.21%)
Jan 12, 2012	14.57	14.66	14.49	14.51	776,713	+0.06(+0.42%)
Jan 11, 2012	14.56	14.62	14.40	14.45	1,389,404	-0.06(-0.41%)
Jan 10, 2012	14.51	14.55	14.48	14.51	589,501	+0.22(+1.54%)
Jan 09, 2012	14.53	14.55	14.26	14.29	1,580,116	-0.20(-1.38%)
Jan 06, 2012	14.50	14.53	14.35	14.49	1,597,869	+0.07(+0.49%)
Jan 05, 2012	14.14	14.47	14.13	14.42	1,081,858	+0.16(+1.12%)

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.