Indicators

Sprott Gold Miners ETF (NY: SGDM )

27.74 +0.01 (+0.04%)

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 (%)
Nov 28, 2014	17.49	17.77	16.58	16.64	141,961	-1.58(-8.68%)
Nov 26, 2014	18.49	18.22	18.22	18.22	59,598	-0.35(-1.90%)
Nov 25, 2014	17.80	18.57	17.80	18.57	144,540	+0.76(+4.28%)
Nov 24, 2014	18.11	18.15	17.68	17.81	120,066	-0.35(-1.94%)
Nov 21, 2014	18.54	18.70	17.94	18.17	259,627	+0.10(+0.53%)
Nov 20, 2014	17.85	18.20	17.69	18.07	126,519	+0.48(+2.71%)
Nov 19, 2014	18.66	18.66	17.54	17.59	215,617	-1.04(-5.58%)
Nov 18, 2014	18.17	18.67	17.96	18.63	280,711	+0.86(+4.83%)
Nov 17, 2014	17.36	17.91	17.15	17.77	180,512	+0.42(+2.42%)
Nov 14, 2014	16.20	17.48	16.02	17.36	218,797	+1.06(+6.49%)
Nov 13, 2014	16.92	16.94	16.28	16.30	109,374	-0.36(-2.17%)
Nov 12, 2014	16.92	17.11	16.31	16.66	80,405	-0.07(-0.41%)
Nov 11, 2014	16.08	16.97	16.08	16.73	100,414	+0.83(+5.23%)
Nov 10, 2014	16.79	16.79	15.78	15.90	168,059	-0.99(-5.87%)
Nov 07, 2014	16.01	16.92	15.99	16.89	242,139	+1.21(+7.72%)
Nov 06, 2014	15.19	16.04	15.19	15.68	258,787	+0.78(+5.25%)
Nov 05, 2014	15.09	15.58	14.85	14.90	279,364	-0.59(-3.82%)
Nov 04, 2014	16.11	16.11	15.40	15.49	179,391	-0.61(-3.79%)

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.