Business Insurance

Login  |  Register Subscribe



Physical Gold ETF (NY: SGOL )

21.87 -0.79 (-3.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.82 13.85 13.64 13.64 4,795,760 -0.29(-2.07%)
May 30, 2013 13.94 13.97 13.89 13.93 2,612,680 +0.19(+1.37%)
May 29, 2013 13.67 13.75 13.63 13.74 6,642,370 +0.14(+1.00%)
May 28, 2013 13.62 13.81 13.54 13.61 1,795,980 -0.03(-0.21%)
May 24, 2013 13.67 13.71 13.62 13.64 3,340,460 -0.09(-0.64%)
May 23, 2013 13.72 13.73 13.58 13.72 369,420 +0.27(+2.01%)
May 22, 2013 13.68 13.95 13.35 13.45 1,378,750 -0.10(-0.71%)
May 21, 2013 13.47 13.62 13.40 13.55 1,032,140 -0.23(-1.65%)
May 20, 2013 13.34 13.79 13.34 13.78 1,793,160 +0.41(+3.11%)
May 17, 2013 13.57 13.59 13.36 13.36 1,950,950 -0.31(-2.25%)
May 16, 2013 13.57 13.70 13.56 13.67 1,714,810 -0.06(-0.43%)
May 15, 2013 13.93 13.96 13.69 13.73 1,218,770 -0.38(-2.69%)
May 13, 2013 14.11 14.16 14.10 14.11 759,230 -0.12(-0.88%)
May 10, 2013 14.09 14.24 14.00 14.23 704,960 -0.13(-0.88%)
May 09, 2013 14.41 14.51 14.33 14.36 347,100 -0.16(-1.12%)
May 08, 2013 14.45 14.55 14.43 14.52 530,120 +0.21(+1.48%)
May 07, 2013 14.31 14.33 14.21 14.31 1,158,740 -0.18(-1.21%)
May 06, 2013 14.51 14.52 14.44 14.49 622,150 +0.00(+0.01%)
May 03, 2013 14.44 14.50 14.42 14.48 647,140 +0.02(+0.16%)
May 02, 2013 14.47 14.51 14.44 14.46 1,121,030 +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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance