Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Sprott Physical Gold Trust ETV
(NY:
PHYS
)
18.10
+0.02 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
9.900
10.13
9.880
9.890
333,046
+0.01(+0.10%)
Mar 30, 2010
10.00
10.00
9.820
9.880
204,703
+0.04(+0.41%)
Mar 29, 2010
9.900
9.960
9.790
9.840
336,403
+0.00(+0.05%)
Mar 26, 2010
9.840
9.900
9.780
9.835
153,970
-0.03(-0.35%)
Mar 25, 2010
9.850
9.930
9.740
9.870
286,232
-0.02(-0.20%)
Mar 24, 2010
10.00
10.00
9.800
9.890
127,567
-0.07(-0.70%)
Mar 23, 2010
10.02
10.12
9.921
9.960
120,284
-0.04(-0.40%)
Mar 22, 2010
9.660
10.00
9.660
10.00
234,933
+0.25(+2.56%)
Mar 19, 2010
9.850
9.900
9.710
9.750
209,853
-0.13(-1.32%)
Mar 18, 2010
9.880
9.950
9.650
9.880
812,530
+0.18(+1.86%)
Mar 17, 2010
10.00
10.00
9.670
9.700
370,421
-0.29(-2.90%)
Mar 16, 2010
10.00
10.02
9.980
9.990
350,030
-0.01(-0.10%)
Mar 15, 2010
9.990
10.00
9.980
10.000
100,735
-0.00(-0.00%)
Mar 12, 2010
10.02
10.05
9.980
10.00
636,875
+0.01(+0.10%)
Mar 11, 2010
9.960
10.00
9.940
9.990
336,272
-0.01(-0.10%)
Mar 10, 2010
10.01
10.03
9.940
10.00
332,903
+0.00(+0.00%)
Mar 09, 2010
9.930
10.04
9.790
10.00
466,430
+0.00(+0.00%)
Mar 08, 2010
10.02
10.05
9.900
10.00
358,781
-0.02(-0.20%)
Mar 05, 2010
10.01
10.13
9.960
10.02
716,761
+0.02(+0.20%)
Mar 04, 2010
10.00
10.01
9.890
10.00
459,231
+0.04(+0.40%)
Mar 03, 2010
10.00
10.05
9.960
9.960
820,138
+0.00(+0.00%)
Mar 02, 2010
9.950
10.00
9.819
9.960
1,463,803
+0.19(+1.94%)
Mar 01, 2010
9.650
9.820
9.600
9.770
1,235,678
+0.18(+1.88%)
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
.