PHYSSprott Physical Gold Trust02/22/2017
LAST:

 10.14
CHANGE:
 0.02
OPEN:
10.15
HIGH:
10.15
ASK:
9.99
VOLUME:
321,200
CHANGE(%):
0.20
PREV:
10.12
LOW:
10.09
BID:
9.84
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/22/1710.1510.1510.0910.14321,2000
02/21/1710.0710.1510.0510.12382,9000
02/20/1710.1210.1210.1210.1200
02/17/1710.1710.1810.1110.12338,4000
02/16/1710.1410.1810.1410.16328,5000
02/15/1710.0210.1110.0110.10452,7000
02/14/1710.1310.1310.0310.08457,4000
02/13/1710.0910.0910.0110.06481,2000
02/10/1710.0410.1510.0410.13588,2000
02/09/1710.2010.2210.0910.09499,7000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:9.19 - 11.43
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,861-50.09
DJI20,776330.16
SP5002,363-30.11
DAX11,999310.26
FTSE7,302270.38
NI22519,352-280.14
CAC404,89670.15
GLD1,237-20.19
BDI1,200494.26
HSI24,2022380.99