Indicators

Sprott Gold Miners ETF (NY: SGDM )

28.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.39	27.62	26.97	27.46	103,281	+0.61(+2.27%)
Jul 28, 2016	27.04	27.18	26.45	26.85	130,321	-0.04(-0.14%)
Jul 27, 2016	25.99	27.04	25.62	26.89	112,948	+1.04(+4.02%)
Jul 26, 2016	25.34	26.00	25.27	25.85	117,218	+0.83(+3.31%)
Jul 25, 2016	25.57	25.64	24.75	25.02	302,149	-1.02(-3.92%)
Jul 22, 2016	25.61	26.16	25.61	26.04	257,266	+0.02(+0.07%)
Jul 21, 2016	25.39	26.21	25.34	26.02	400,337	+0.77(+3.06%)
Jul 20, 2016	26.16	26.25	25.13	25.25	213,193	-1.67(-6.20%)
Jul 19, 2016	27.15	27.16	26.86	26.91	65,004	-0.24(-0.88%)
Jul 18, 2016	27.20	27.20	26.78	27.15	189,306	+0.14(+0.53%)
Jul 15, 2016	26.68	27.27	26.68	27.01	99,312	-0.25(-0.91%)
Jul 14, 2016	26.90	27.31	26.51	27.26	210,725	-0.15(-0.56%)
Jul 13, 2016	26.93	27.60	26.86	27.41	891,619	+0.81(+3.05%)
Jul 12, 2016	27.46	27.53	26.57	26.60	129,375	-1.01(-3.66%)
Jul 11, 2016	26.99	27.66	26.99	27.61	94,470	+0.26(+0.94%)
Jul 08, 2016	26.69	27.39	26.53	27.35	124,783	+0.82(+3.09%)
Jul 07, 2016	27.21	27.21	26.33	26.53	178,170	-0.84(-3.05%)
Jul 06, 2016	27.18	27.49	26.97	27.37	221,722	+0.86(+3.23%)
Jul 05, 2016	26.59	26.63	25.77	26.51	234,240	+0.52(+2.01%)

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.