Sprott Gold Miners ETF (NY: SGDM )

31.19 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.68 22.87 22.87 22.87 51,476 +0.27(+1.22%)
Aug 28, 2014 22.70 22.70 22.50 22.59 60,309 +0.20(+0.91%)
Aug 27, 2014 22.61 22.61 22.29 22.39 56,374 -0.02(-0.11%)
Aug 26, 2014 22.40 22.46 22.18 22.41 72,608 +0.43(+1.94%)
Aug 25, 2014 22.50 22.50 21.95 21.99 78,832 -0.34(-1.53%)
Aug 22, 2014 22.65 22.65 22.17 22.33 99,105 +0.02(+0.08%)
Aug 21, 2014 22.75 22.86 22.20 22.31 59,390 -0.68(-2.96%)
Aug 20, 2014 23.16 23.23 22.92 22.99 39,955 -0.08(-0.36%)
Aug 19, 2014 23.23 23.29 23.03 23.08 34,912 -0.17(-0.72%)
Aug 18, 2014 23.32 23.32 23.04 23.24 28,578 -0.03(-0.12%)
Aug 15, 2014 23.77 23.77 22.98 23.27 44,305 -0.07(-0.28%)
Aug 14, 2014 24.03 24.03 23.26 23.34 46,529 -0.49(-2.05%)
Aug 13, 2014 23.93 23.97 23.71 23.82 37,083 +0.12(+0.49%)
Aug 12, 2014 23.73 23.97 23.63 23.71 50,120 +0.27(+1.15%)
Aug 11, 2014 23.21 23.47 23.21 23.44 33,436 +0.24(+1.04%)
Aug 08, 2014 23.79 23.79 23.19 23.20 37,455 -0.20(-0.87%)
Aug 07, 2014 23.51 23.54 23.03 23.40 47,750 +0.07(+0.31%)
Aug 06, 2014 23.21 23.43 23.18 23.33 41,910 +0.51(+2.24%)
Aug 05, 2014 22.55 22.90 22.33 22.82 38,920 +0.22(+0.99%)
Aug 04, 2014 22.86 22.86 22.49 22.59 38,178 -0.32(-1.38%)
Aug 01, 2014 23.08 23.10 22.71 22.91 56,530 +0.11(+0.50%)
Jul 31, 2014 23.70 23.70 22.68 22.79 137,216 -0.51(-2.20%)
Jul 30, 2014 23.28 23.36 23.00 23.31 31,572 -0.18(-0.77%)
Jul 29, 2014 24.10 24.10 23.45 23.49 36,680 -0.20(-0.84%)
Jul 28, 2014 24.10 24.10 23.38 23.69 440,232 +0.24(+1.03%)
Jul 25, 2014 22.95 23.45 22.89 23.45 46,166 +0.69(+3.02%)
Jul 24, 2014 23.06 23.06 22.72 22.76 44,637 -0.28(-1.20%)
Jul 23, 2014 23.24 23.37 23.03 23.04 83,727 -0.13(-0.57%)
Jul 22, 2014 23.72 23.72 23.10 23.17 41,824 -0.22(-0.94%)
Jul 21, 2014 23.63 23.63 23.10 23.39 30,862 +0.04(+0.19%)
Jul 18, 2014 23.27 23.35 23.02 23.34 36,302 -0.08(-0.36%)
Jul 17, 2014 23.03 23.76 22.97 23.43 27,295 +0.53(+2.33%)
Jul 16, 2014 22.84 23.06 22.70 22.89 25,194 +0.19(+0.84%)
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.