Skip to main content

Sprott Gold Miners ETF (NY: SGDM )

31.07 +0.48 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.69 15.81 15.48 15.58 146,388 -0.14(-0.91%)
Mar 30, 2015 15.74 15.93 15.66 15.72 148,117 -0.27(-1.68%)
Mar 27, 2015 16.06 16.24 15.85 15.99 151,808 -0.19(-1.15%)
Mar 26, 2015 16.66 16.93 16.05 16.18 137,323 -0.29(-1.75%)
Mar 25, 2015 16.79 16.90 16.46 16.46 129,916 -0.25(-1.50%)
Mar 24, 2015 16.81 16.91 16.64 16.71 185,273 -0.11(-0.66%)
Mar 23, 2015 16.53 16.85 16.44 16.83 362,717 +0.27(+1.61%)
Mar 20, 2015 16.23 16.71 16.23 16.56 148,887 +0.56(+3.50%)
Mar 19, 2015 15.97 16.15 15.79 16.00 124,167 -0.06(-0.40%)
Mar 18, 2015 15.31 16.13 15.17 16.06 151,327 +0.67(+4.34%)
Mar 17, 2015 15.31 15.67 15.28 15.40 150,063 -0.19(-1.19%)
Mar 16, 2015 15.51 15.71 15.25 15.58 89,484 +0.09(+0.60%)
Mar 13, 2015 15.55 15.55 15.04 15.49 100,041 +0.05(+0.30%)
Mar 12, 2015 15.72 15.75 15.32 15.44 202,326 -0.16(-1.01%)
Mar 11, 2015 15.06 15.63 14.76 15.60 314,294 +0.54(+3.58%)
Mar 10, 2015 15.37 15.61 14.91 15.06 431,835 -0.30(-1.93%)
Mar 09, 2015 15.94 16.01 15.29 15.36 596,625 -0.51(-3.22%)
Mar 06, 2015 16.57 16.57 15.75 15.87 759,752 -1.16(-6.82%)
Mar 05, 2015 17.10 17.32 16.94 17.03 146,297 -0.02(-0.11%)
Mar 04, 2015 17.32 17.38 16.95 17.05 166,896 -0.33(-1.92%)
Mar 03, 2015 17.64 17.96 17.30 17.38 118,042 -0.32(-1.78%)
Mar 02, 2015 18.19 18.35 17.57 17.70 169,709 -0.44(-2.41%)
Feb 27, 2015 18.09 18.35 18.06 18.14 95,202 +0.15(+0.83%)
Feb 26, 2015 18.12 18.25 17.89 17.99 85,494 +0.18(+0.99%)
Feb 25, 2015 17.64 17.91 17.62 17.81 78,867 +0.35(+2.02%)
Feb 24, 2015 17.37 17.50 17.22 17.46 128,483 -0.03(-0.16%)
Feb 23, 2015 17.36 17.63 17.19 17.49 171,008 +0.08(+0.48%)
Feb 20, 2015 17.69 17.88 17.36 17.40 645,974 -0.13(-0.74%)
Feb 19, 2015 18.23 18.43 17.45 17.53 179,376 -0.54(-2.98%)
Feb 18, 2015 17.72 18.17 17.44 18.07 336,324 +0.37(+2.10%)
Feb 17, 2015 17.99 18.01 17.63 17.70 410,059 -0.58(-3.15%)
Feb 13, 2015 18.47 18.27 18.27 18.27 176,935 +0.09(+0.51%)
Feb 12, 2015 18.15 18.32 18.00 18.18 138,951 +0.19(+1.03%)
Feb 11, 2015 18.29 18.36 17.89 18.00 288,591 -0.28(-1.52%)
Feb 10, 2015 18.63 18.74 18.16 18.27 342,237 -0.45(-2.38%)
Feb 09, 2015 18.83 18.84 18.57 18.72 273,850 +0.21(+1.15%)
Feb 06, 2015 18.99 19.02 18.44 18.51 426,963 -1.11(-5.68%)
Feb 05, 2015 19.37 19.62 19.22 19.62 253,455 +0.22(+1.15%)
Feb 04, 2015 19.26 19.55 19.08 19.40 261,079 +0.33(+1.75%)
Feb 03, 2015 19.44 19.50 18.93 19.06 436,013 -0.48(-2.47%)
Feb 02, 2015 19.05 19.70 19.04 19.55 464,564 +0.21(+1.10%)
Jan 30, 2015 18.89 19.40 18.66 19.33 248,708 +0.57(+3.02%)
Jan 29, 2015 18.82 18.94 18.28 18.77 351,062 -0.35(-1.85%)
Jan 28, 2015 19.76 19.79 18.87 19.12 305,533 -0.79(-3.96%)
Jan 27, 2015 19.55 19.96 19.40 19.91 490,258 +0.70(+3.62%)
Jan 26, 2015 18.67 19.21 18.34 19.21 523,462 +0.32(+1.67%)
Jan 23, 2015 19.47 19.49 18.74 18.90 361,561 -0.60(-3.09%)
Jan 22, 2015 19.96 19.99 19.49 19.50 397,839 -0.22(-1.13%)
Jan 21, 2015 20.43 20.43 19.32 19.72 1,062,744 -0.39(-1.94%)
Jan 20, 2015 20.11 20.40 19.89 20.11 2,165,118 +0.61(+3.14%)
Jan 16, 2015 19.13 19.68 19.09 19.50 299,817 +0.59(+3.14%)
Jan 15, 2015 18.69 19.11 18.57 18.91 168,831 +1.05(+5.89%)
Jan 14, 2015 18.47 18.47 17.51 17.85 130,886 -0.16(-0.89%)
Jan 13, 2015 19.18 19.36 17.79 18.01 133,231 -0.87(-4.62%)
Jan 12, 2015 18.37 19.07 18.25 18.89 228,769 +0.72(+3.99%)
Jan 09, 2015 17.64 18.16 17.64 18.16 85,090 +0.72(+4.15%)
Jan 08, 2015 18.01 18.27 17.27 17.44 152,002 -0.34(-1.93%)
Jan 07, 2015 17.79 18.22 17.55 17.78 156,686 -0.23(-1.29%)
Jan 06, 2015 17.43 18.22 17.30 18.01 255,560 +0.83(+4.81%)
Jan 05, 2015 16.76 17.23 16.57 17.19 340,088 +0.49(+2.95%)
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.