PHYSSprott Physical Gold Trust ETV07/11/25 16:40
LAST:

 25.70		CHANGE:
 0.27		OPEN:
25.65		HIGH:
25.78		ASK:
11.40		VOLUME:
1,920,659
CHANGE(%):
1.06		PREV:
25.43		LOW:
25.63		BID:
10.18		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/2525.6525.7925.6325.701,923,2000
07/10/2525.4425.4625.3225.431,245,6000
07/09/2525.2125.3925.1925.351,290,6000
07/08/2525.4825.4925.1725.282,817,1000
07/07/2525.3725.6125.3325.561,618,7000
07/03/2525.5225.5725.4525.551,316,1000
07/02/2525.5825.7225.4925.702,124,5000
07/01/2525.6525.6825.5225.521,652,0000
06/30/2525.0725.3625.0425.353,058,3000
06/27/2524.8925.0724.8625.013,326,6000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:3.7355
PEG Ratio:N/A
EPS:6.88
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:453.15M
Market Cap:11.65B
52wk range:18.23 - 26.42
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 26, 2010
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,255-2941.20
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1401110.46