Indicators

Sprott Gold Miners ETF (NY: SGDM )

27.79 +0.35 (+1.28%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.86	19.86	19.63	19.65	59,739	-0.22(-1.10%)
Sep 28, 2017	19.74	19.99	19.74	19.87	10,011	+0.15(+0.77%)
Sep 27, 2017	19.65	19.79	19.57	19.72	20,927	-0.22(-1.10%)
Sep 26, 2017	20.09	20.22	19.89	19.94	66,373	-0.38(-1.88%)
Sep 25, 2017	19.83	20.37	19.83	20.32	59,294	+0.37(+1.86%)
Sep 22, 2017	19.85	20.02	19.84	19.95	34,284	+0.23(+1.16%)
Sep 21, 2017	19.54	19.95	19.53	19.72	37,803	-0.10(-0.53%)
Sep 20, 2017	20.27	20.52	19.62	19.82	117,823	-0.38(-1.89%)
Sep 19, 2017	20.11	20.26	20.05	20.20	30,750	+0.08(+0.38%)
Sep 18, 2017	20.40	20.40	20.06	20.13	68,944	-0.49(-2.36%)
Sep 15, 2017	20.71	20.71	20.51	20.61	7,937	-0.11(-0.55%)
Sep 14, 2017	20.57	20.79	20.47	20.73	22,479	+0.15(+0.74%)
Sep 13, 2017	21.02	21.02	20.56	20.58	53,976	-0.50(-2.35%)
Sep 12, 2017	20.84	21.14	20.66	21.07	61,099	+0.17(+0.82%)
Sep 11, 2017	21.22	21.34	20.90	20.90	31,046	-0.66(-3.05%)
Sep 08, 2017	21.85	21.85	21.41	21.56	61,452	-0.28(-1.27%)
Sep 07, 2017	21.54	21.86	21.52	21.83	147,576	+0.54(+2.55%)
Sep 06, 2017	21.59	21.61	21.17	21.29	20,135	-0.34(-1.59%)
Sep 05, 2017	21.44	21.65	21.32	21.63	128,963	+0.44(+2.07%)

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.