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 31, 2017	19.60	19.64	19.45	19.45	48,683	-0.11(-0.58%)
Jul 28, 2017	19.29	19.58	19.29	19.57	64,892	+0.31(+1.60%)
Jul 27, 2017	19.70	19.70	19.21	19.26	24,239	-0.26(-1.34%)
Jul 26, 2017	18.79	19.60	18.79	19.52	26,390	+0.65(+3.43%)
Jul 25, 2017	18.79	19.05	18.79	18.87	15,615	+0.10(+0.51%)
Jul 24, 2017	19.16	19.16	18.73	18.78	33,193	-0.31(-1.65%)
Jul 21, 2017	19.14	19.14	18.97	19.09	22,593	+0.13(+0.70%)
Jul 20, 2017	18.82	19.01	18.80	18.96	37,684	+0.10(+0.56%)
Jul 19, 2017	18.84	18.94	18.81	18.85	10,659	+0.04(+0.20%)
Jul 18, 2017	18.94	18.97	18.79	18.81	155,347	+0.08(+0.41%)
Jul 17, 2017	18.69	18.91	18.69	18.74	23,311	+0.22(+1.18%)
Jul 14, 2017	18.57	18.62	18.49	18.52	24,253	+0.39(+2.16%)
Jul 13, 2017	18.48	18.48	18.13	18.13	11,278	-0.34(-1.86%)
Jul 12, 2017	18.65	18.68	18.44	18.47	13,875	+0.08(+0.41%)
Jul 11, 2017	18.32	18.44	18.03	18.39	21,634	+0.10(+0.52%)
Jul 10, 2017	17.73	18.33	17.73	18.30	43,484	+0.46(+2.56%)
Jul 07, 2017	17.98	17.98	17.70	17.84	35,294	-0.31(-1.73%)
Jul 06, 2017	18.31	18.31	18.08	18.16	25,102	-0.16(-0.88%)
Jul 05, 2017	18.13	18.37	18.01	18.32	15,189	+0.24(+1.32%)

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.