Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

31.10 +0.51 (+1.67%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.02 18.05 17.54 17.54 63,944 -0.25(-1.43%)
Mar 30, 2016 17.80 17.99 17.51 17.80 175,325 -0.23(-1.25%)
Mar 29, 2016 17.26 18.10 17.09 18.02 124,637 +0.92(+5.40%)
Mar 28, 2016 17.24 17.24 16.71 17.10 180,503 -0.05(-0.27%)
Mar 24, 2016 17.00 17.15 17.15 17.15 34,177 +0.28(+1.68%)
Mar 23, 2016 17.32 17.39 16.86 16.86 85,715 -1.14(-6.33%)
Mar 22, 2016 18.45 18.45 17.88 18.00 57,578 -0.11(-0.62%)
Mar 21, 2016 17.97 18.37 17.85 18.12 63,636 +0.05(+0.26%)
Mar 18, 2016 17.99 18.32 17.93 18.07 39,612 -0.02(-0.10%)
Mar 17, 2016 18.67 18.91 18.04 18.09 280,554 -0.19(-1.03%)
Mar 16, 2016 16.86 18.30 16.66 18.28 81,982 +1.22(+7.18%)
Mar 15, 2016 16.70 17.09 16.41 17.05 73,323 +0.27(+1.63%)
Mar 14, 2016 17.53 17.53 16.71 16.78 94,926 -0.54(-3.10%)
Mar 11, 2016 17.58 17.83 17.24 17.32 73,695 -0.27(-1.55%)
Mar 10, 2016 16.97 17.71 16.97 17.59 591,766 +0.76(+4.54%)
Mar 09, 2016 16.48 16.96 16.08 16.83 151,005 +0.13(+0.79%)
Mar 08, 2016 17.46 17.52 16.57 16.69 115,029 -0.52(-3.01%)
Mar 07, 2016 16.94 17.55 16.94 17.21 256,790 +0.49(+2.93%)
Mar 04, 2016 16.91 17.67 16.62 16.72 320,105 -0.02(-0.11%)
Mar 03, 2016 16.20 16.85 16.16 16.74 136,578 +0.62(+3.86%)
Mar 02, 2016 15.69 16.17 15.69 16.12 49,322 +0.43(+2.76%)
Mar 01, 2016 16.50 16.64 15.59 15.69 94,462 -0.67(-4.09%)
Feb 29, 2016 16.10 16.39 16.10 16.36 64,706 +0.49(+3.09%)
Feb 26, 2016 16.10 16.34 15.80 15.87 113,049 -0.63(-3.83%)
Feb 25, 2016 16.20 16.56 16.06 16.50 81,442 +0.23(+1.39%)
Feb 24, 2016 16.57 17.00 16.07 16.27 134,475 +0.15(+0.94%)
Feb 23, 2016 16.08 16.28 15.97 16.12 88,616 +0.27(+1.72%)
Feb 22, 2016 15.39 16.00 15.33 15.85 74,846 +0.01(+0.06%)
Feb 19, 2016 15.90 16.20 15.78 15.84 435,326 -0.23(-1.41%)
Feb 18, 2016 15.06 16.11 14.96 16.06 225,853 +0.86(+5.64%)
Feb 17, 2016 15.23 15.40 14.96 15.21 123,818 +0.17(+1.13%)
Feb 16, 2016 15.40 15.70 14.90 15.04 228,846 -0.97(-6.06%)
Feb 12, 2016 15.42 16.01 16.01 16.01 253,786 +0.41(+2.66%)
Feb 11, 2016 15.78 15.91 15.24 15.59 326,224 +0.93(+6.36%)
Feb 10, 2016 14.34 14.70 13.80 14.66 99,564 +0.16(+1.10%)
Feb 09, 2016 15.44 15.44 14.43 14.50 105,727 -0.61(-4.05%)
Feb 08, 2016 15.02 15.55 15.02 15.11 208,920 +0.57(+3.95%)
Feb 05, 2016 13.68 14.54 13.39 14.54 85,054 +0.62(+4.47%)
Feb 04, 2016 13.78 14.16 13.76 13.92 146,726 +0.56(+4.16%)
Feb 03, 2016 12.43 13.39 12.43 13.36 340,983 +0.96(+7.75%)
Feb 02, 2016 12.60 12.60 12.22 12.40 22,847 -0.22(-1.72%)
Feb 01, 2016 12.41 12.76 12.41 12.62 43,002 +0.29(+2.37%)
Jan 29, 2016 11.96 12.36 11.96 12.32 59,258 +0.31(+2.59%)
Jan 28, 2016 11.99 12.22 11.79 12.01 64,096 -0.17(-1.39%)
Jan 27, 2016 11.94 12.22 11.78 12.18 130,933 +0.22(+1.81%)
Jan 26, 2016 11.56 12.05 11.56 11.96 55,819 +0.55(+4.79%)
Jan 25, 2016 11.31 11.53 11.26 11.42 25,295 +0.27(+2.45%)
Jan 22, 2016 10.83 11.17 10.82 11.15 36,410 +0.10(+0.94%)
Jan 21, 2016 10.85 11.06 10.62 11.04 33,349 +0.12(+1.12%)
Jan 20, 2016 10.86 11.00 10.68 10.92 101,543 +0.22(+2.02%)
Jan 19, 2016 11.41 11.41 10.57 10.70 153,692 -0.66(-5.80%)
Jan 15, 2016 12.12 11.36 11.36 11.36 85,763 -0.10(-0.90%)
Jan 14, 2016 11.82 11.95 11.29 11.47 79,059 -0.53(-4.40%)
Jan 13, 2016 11.93 12.06 11.77 11.99 38,075 +0.08(+0.71%)
Jan 12, 2016 12.24 12.24 11.73 11.91 70,183 -0.39(-3.14%)
Jan 11, 2016 12.99 13.01 12.16 12.29 74,166 -0.57(-4.47%)
Jan 08, 2016 12.93 13.03 12.64 12.87 46,930 -0.31(-2.36%)
Jan 07, 2016 12.77 13.32 12.69 13.18 105,263 +0.60(+4.76%)
Jan 06, 2016 12.47 12.67 12.46 12.58 75,676 +0.35(+2.85%)
Jan 05, 2016 12.35 12.35 12.15 12.23 17,895 -0.06(-0.50%)
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.