Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.50 -0.32 (-1.70%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	12.47	12.50	12.41	12.43	519,542	+0.02(+0.16%)
Feb 25, 2011	12.47	12.50	12.37	12.41	778,274	-0.01(-0.08%)
Feb 24, 2011	12.53	12.58	12.35	12.42	1,680,722	-0.09(-0.72%)
Feb 23, 2011	12.52	12.66	12.46	12.51	1,371,158	+0.04(+0.28%)
Feb 22, 2011	12.50	12.62	12.39	12.47	859,893	+0.14(+1.18%)
Feb 18, 2011	12.30	12.40	12.29	12.33	846,145	+0.01(+0.08%)
Feb 17, 2011	12.29	12.42	12.29	12.32	681,527	+0.05(+0.41%)
Feb 16, 2011	12.17	12.30	12.15	12.27	493,551	+0.12(+0.99%)
Feb 15, 2011	12.30	12.35	12.14	12.15	493,144	-0.10(-0.82%)
Feb 14, 2011	12.27	12.30	12.21	12.25	416,080	+0.03(+0.25%)
Feb 11, 2011	12.32	12.32	12.17	12.22	261,843	-0.03(-0.24%)
Feb 10, 2011	12.19	12.32	12.15	12.25	394,584	-0.02(-0.15%)
Feb 09, 2011	12.30	12.35	12.20	12.27	389,672	+0.02(+0.16%)
Feb 08, 2011	12.20	12.40	12.18	12.25	708,928	+0.09(+0.74%)
Feb 07, 2011	12.15	12.19	12.08	12.16	488,305	+0.09(+0.75%)
Feb 04, 2011	12.38	12.38	12.05	12.07	1,048,948	-0.18(-1.47%)
Feb 03, 2011	12.04	12.30	11.90	12.25	1,326,339	+0.26(+2.17%)
Feb 02, 2011	11.85	11.99	11.76	11.99	1,419,031	+0.09(+0.76%)

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.