SPROTT PHYSICAL GOLD TRUST UNI $11.51

down -0.07


24/5/2013 04:24 PM  |  NYSEARCA : PHYS  |  Industries :
Type:

PHYS historical data

Date Open High Low Close Volume
5/24/2013 11.56 11.58 11.50 11.51 7439
5/23/2013 11.54 11.60 11.46 11.58 11967
5/22/2013 11.56 11.77 11.28 11.35 20598
5/21/2013 11.41 11.52 11.34 11.43 19455
5/20/2013 11.25 11.69 11.21 11.68 29457
5/17/2013 11.42 11.46 11.27 11.28 35844
5/16/2013 11.41 11.55 11.38 11.52 17912
5/15/2013 11.79 11.79 11.52 11.58 37077
5/14/2013 11.91 11.97 11.85 11.85 12184
5/13/2013 11.93 11.98 11.90 11.93 7025
5/10/2013 11.92 12.06 11.81 12.05 12494
5/9/2013 12.22 12.29 12.13 12.16 5234
5/8/2013 12.24 12.31 12.17 12.30 10067
5/7/2013 12.15 12.15 12.02 12.09 18233
5/6/2013 12.29 12.32 12.23 12.29 10202
5/3/2013 12.27 12.34 12.21 12.29 9543
5/2/2013 12.26 12.33 12.24 12.29 16239
5/1/2013 12.17 12.23 12.03 12.20 9470
4/30/2013 12.31 12.37 12.23 12.34 8623
4/29/2013 12.30 12.33 12.23 12.31 11397
4/26/2013 12.30 12.41 12.13 12.19 12331
4/25/2013 12.10 12.30 12.09 12.25 20040
4/24/2013 11.87 11.96 11.86 11.94 12028
4/23/2013 11.87 11.88 11.74 11.81 14035
4/22/2013 11.91 11.95 11.83 11.93 27173
4/19/2013 11.69 11.71 11.60 11.67 13313
4/18/2013 11.49 11.61 11.45 11.53 20724
4/17/2013 11.47 11.58 11.32 11.40 24698
4/16/2013 11.63 11.63 11.31 11.38 54010
4/15/2013 11.62 11.69 11.16 11.28 108289
4/12/2013 12.89 12.89 12.32 12.34 69402
4/11/2013 13.09 13.16 13.05 13.07 17249
4/10/2013 13.32 13.32 13.06 13.08 11895
4/9/2013 13.27 13.41 13.27 13.37 11915
4/8/2013 13.25 13.26 13.18 13.23 8655
4/5/2013 13.14 13.31 13.10 13.27 13760
4/4/2013 12.96 13.04 12.94 13.02 27564
4/3/2013 13.23 13.27 12.98 13.07 34391
4/2/2013 13.46 13.48 13.28 13.29 17669
4/1/2013 13.55 13.61 13.53 13.60 5984
3/28/2013 13.63 13.65 13.52 13.53 6713
3/27/2013 13.62 13.71 13.61 13.68 6689
3/26/2013 13.61 13.65 13.59 13.64 7199
3/25/2013 13.63 13.70 13.60 13.68 8233
3/22/2013 13.68 13.72 13.68 13.70 9197
3/21/2013 13.72 13.77 13.69 13.75 13222
3/20/2013 13.65 13.68 13.61 13.64 8890
3/19/2013 13.56 13.71 13.55 13.70 10347
3/18/2013 13.62 13.66 13.54 13.57 18196
3/15/2013 13.42 13.48 13.40 13.45 15951
3/14/2013 13.35 13.48 13.35 13.39 28409
3/13/2013 13.52 13.55 13.39 13.40 10720
3/12/2013 13.45 13.59 13.45 13.51 13518
3/11/2013 13.34 13.36 13.32 13.34 5129
3/8/2013 13.26 13.38 13.23 13.34 6494
3/7/2013 13.35 13.38 13.33 13.36 11662
3/6/2013 13.25 13.38 13.19 13.37 8234
3/5/2013 13.30 13.37 13.21 13.27 8833
3/4/2013 13.32 13.34 13.19 13.24 13195
3/1/2013 13.41 13.45 13.24 13.27 11929
2/28/2013 13.54 13.54 13.36 13.40 6450
2/27/2013 13.64 13.64 13.51 13.56 8932
2/26/2013 13.49 13.73 13.39 13.69 16439
2/25/2013 13.35 13.50 13.30 13.49 17162
2/22/2013 13.24 13.27 13.18 13.27 10934
2/21/2013 13.15 13.28 13.13 13.24 24085
2/20/2013 13.46 13.50 13.06 13.11 48429
2/19/2013 13.63 13.64 13.53 13.58 19190
2/15/2013 13.78 13.78 13.51 13.61 45570
2/14/2013 14.03 14.06 13.92 13.96 8600
2/13/2013 14.11 14.12 13.99 14.00 11543
2/12/2013 14.06 14.15 14.03 14.15 8599
2/11/2013 14.15 14.20 14.09 14.10 9409
2/8/2013 14.32 14.37 14.27 14.28 6213
2/7/2013 14.28 14.42 14.28 14.36 5744
2/6/2013 14.43 14.47 14.38 14.41 5562
2/5/2013 14.48 14.49 14.36 14.42 4134
2/4/2013 14.32 14.46 14.30 14.41 7414
2/1/2013 14.40 14.43 14.28 14.33 7612
1/31/2013 14.30 14.31 14.20 14.29 5349
1/30/2013 14.31 14.41 14.30 14.33 7975
1/29/2013 14.17 14.21 14.14 14.19 6006
1/28/2013 14.24 14.24 14.10 14.12 8050
1/25/2013 14.29 14.29 14.17 14.21 9821
1/24/2013 14.45 14.48 14.35 14.35 10490
1/23/2013 14.59 14.61 14.51 14.53 12489
1/22/2013 14.52 14.62 14.52 14.58 14047
1/18/2013 14.58 14.59 14.49 14.51 11630
1/17/2013 14.40 14.56 14.36 14.52 15058
1/16/2013 14.36 14.48 14.32 14.42 20831
1/15/2013 14.37 14.41 14.33 14.37 8721
1/14/2013 14.29 14.29 14.20 14.25 6395
1/11/2013 14.25 14.25 14.10 14.21 5182
1/10/2013 14.22 14.33 14.22 14.22 9267
1/9/2013 14.21 14.23 14.15 14.19 5304
1/8/2013 14.14 14.22 14.10 14.21 9433
1/7/2013 14.09 14.13 14.05 14.10 6459
1/4/2013 14.06 14.17 14.00 14.17 8562
1/3/2013 14.27 14.35 14.14 14.20 7424
1/2/2013 14.33 14.43 14.29 14.35 10678
Marketplace
Trading Center