Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.63	13.64	13.52	13.53	671,283	-0.15(-1.10%)
Mar 27, 2013	13.62	13.71	13.61	13.68	668,844	+0.04(+0.29%)
Mar 26, 2013	13.61	13.65	13.59	13.64	719,827	-0.04(-0.29%)
Mar 25, 2013	13.63	13.70	13.60	13.68	823,287	-0.02(-0.11%)
Mar 22, 2013	13.68	13.72	13.68	13.70	919,675	-0.05(-0.40%)
Mar 21, 2013	13.72	13.77	13.69	13.75	1,322,180	+0.11(+0.81%)
Mar 20, 2013	13.65	13.68	13.61	13.64	888,940	-0.06(-0.44%)
Mar 19, 2013	13.56	13.71	13.55	13.70	1,034,641	+0.13(+0.96%)
Mar 18, 2013	13.62	13.66	13.54	13.57	1,819,557	+0.12(+0.89%)
Mar 15, 2013	13.42	13.48	13.40	13.45	1,595,052	+0.06(+0.46%)
Mar 14, 2013	13.35	13.47	13.35	13.39	2,840,870	-0.01(-0.09%)
Mar 13, 2013	13.52	13.55	13.39	13.40	1,071,969	-0.11(-0.81%)
Mar 12, 2013	13.45	13.59	13.45	13.51	1,351,724	+0.17(+1.27%)
Mar 11, 2013	13.34	13.36	13.32	13.34	512,814	+0.00(+0.00%)
Mar 08, 2013	13.26	13.38	13.23	13.34	649,396	-0.02(-0.15%)
Mar 07, 2013	13.35	13.38	13.33	13.36	1,166,125	-0.01(-0.07%)
Mar 06, 2013	13.25	13.38	13.19	13.37	823,342	+0.10(+0.75%)
Mar 05, 2013	13.30	13.37	13.21	13.27	883,214	+0.03(+0.23%)
Mar 04, 2013	13.32	13.34	13.19	13.24	1,319,469	-0.03(-0.23%)

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.