UK markets closed

Sprott Gold Equity Institutional (SGDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.48+1.14 (+2.26%)
At close: 06:25PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202450.3450.3450.3450.3450.34-
15 May 202450.3450.3450.3450.3450.34-
14 May 202449.5149.5149.5149.5149.51-
13 May 202448.8848.8848.8848.8848.88-
10 May 202449.3249.3249.3249.3249.32-
09 May 202449.1049.1049.1049.1049.10-
08 May 202447.9447.9447.9447.9447.94-
07 May 202448.0848.0848.0848.0848.08-
06 May 202447.9947.9947.9947.9947.99-
03 May 202447.3547.3547.3547.3547.35-
02 May 202447.6947.6947.6947.6947.69-
01 May 202447.7647.7647.7647.7647.76-
30 Apr 202447.4247.4247.4247.4247.42-
29 Apr 202449.3449.3449.3449.3449.34-
26 Apr 202449.0749.0749.0749.0749.07-
25 Apr 202448.4648.4648.4648.4648.46-
24 Apr 202447.6947.6947.6947.6947.69-
23 Apr 202447.8147.8147.8147.8147.81-
22 Apr 202447.4347.4347.4347.4347.43-
19 Apr 202449.1249.1249.1249.1249.12-
18 Apr 202448.6448.6448.6448.6448.64-
17 Apr 202448.3248.3248.3248.3248.32-
16 Apr 202447.9647.9647.9647.9647.96-
15 Apr 202448.1848.1848.1848.1848.18-
12 Apr 202448.6148.6148.6148.6148.61-
11 Apr 202449.0649.0649.0649.0649.06-
10 Apr 202448.2748.2748.2748.2748.27-
09 Apr 202449.2049.2049.2049.2049.20-
08 Apr 202448.6648.6648.6648.6648.66-
05 Apr 202448.6748.6748.6748.6748.67-
04 Apr 202447.7147.7147.7147.7147.71-
03 Apr 202448.4148.4148.4148.4148.41-
02 Apr 202447.3447.3447.3447.3447.34-
01 Apr 202446.7446.7446.7446.7446.74-
28 Mar 202446.2746.2746.2746.2746.27-
27 Mar 202445.0645.0645.0645.0645.06-
26 Mar 202444.0044.0044.0044.0044.00-
25 Mar 202443.9543.9543.9543.9543.95-
22 Mar 202443.7743.7743.7743.7743.77-
21 Mar 202444.6144.6144.6144.6144.61-
20 Mar 202444.7644.7644.7644.7644.76-
19 Mar 202443.4843.4843.4843.4843.48-
18 Mar 202443.9943.9943.9943.9943.99-
15 Mar 202444.2544.2544.2544.2544.25-
14 Mar 202443.9343.9343.9343.9343.93-
13 Mar 202444.2844.2844.2844.2844.28-
12 Mar 202443.4643.4643.4643.4643.46-
11 Mar 202443.8643.8643.8643.8643.86-
08 Mar 202443.4943.4943.4943.4943.49-
07 Mar 202443.3343.3343.3343.3343.33-
06 Mar 202442.6942.6942.6942.6942.69-
05 Mar 202441.9341.9341.9341.9341.93-
04 Mar 202441.4941.4941.4941.4941.49-
01 Mar 202440.0040.0040.0040.0040.00-
29 Feb 202438.5338.5338.5338.5338.53-
28 Feb 202437.7337.7337.7337.7337.73-
27 Feb 202437.9737.9737.9737.9737.97-
26 Feb 202438.2138.2138.2138.2138.21-
23 Feb 202438.6438.6438.6438.6438.64-
22 Feb 202438.3938.3938.3938.3938.39-
21 Feb 202439.0339.0339.0339.0339.03-
20 Feb 202439.1739.1739.1739.1739.17-
16 Feb 202439.2639.2639.2639.2639.26-
15 Feb 202438.8738.8738.8738.8738.87-
14 Feb 202438.0138.0138.0138.0138.01-
13 Feb 202437.8137.8137.8137.8137.81-
12 Feb 202439.3239.3239.3239.3239.32-
09 Feb 202439.1039.1039.1039.1039.10-
08 Feb 202439.4239.4239.4239.4239.42-
07 Feb 202439.7639.7639.7639.7639.76-
06 Feb 202439.9939.9939.9939.9939.99-
05 Feb 202439.6839.6839.6839.6839.68-
02 Feb 202440.5540.5540.5540.5540.55-
01 Feb 202441.1541.1541.1541.1541.15-
31 Jan 202440.1140.1140.1140.1140.11-
30 Jan 202440.5340.5340.5340.5340.53-
29 Jan 202440.7040.7040.7040.7040.70-
26 Jan 202439.9639.9639.9639.9639.96-
25 Jan 202440.0440.0440.0440.0440.04-
24 Jan 202439.6139.6139.6139.6139.61-
23 Jan 202440.0440.0440.0440.0440.04-
22 Jan 202439.4539.4539.4539.4539.45-
19 Jan 202439.6139.6139.6139.6139.61-
18 Jan 202439.4939.4939.4939.4939.49-
17 Jan 202439.4139.4139.4139.4139.41-
16 Jan 202440.2740.2740.2740.2740.27-
12 Jan 202441.5441.5441.5441.5441.54-
11 Jan 202440.4440.4440.4440.4440.44-
10 Jan 202440.6740.6740.6740.6740.67-
09 Jan 202440.6540.6540.6540.6540.65-
08 Jan 202441.0141.0141.0141.0141.01-
05 Jan 202441.3441.3441.3441.3441.34-
04 Jan 202441.2041.2041.2041.2041.20-
03 Jan 202441.4141.4141.4141.4141.41-
02 Jan 202442.6742.6742.6742.6742.67-
29 Dec 202343.1243.1243.1243.1243.12-
28 Dec 202343.5943.5943.5943.5943.59-
27 Dec 202344.5844.5844.5844.5844.58-
26 Dec 202344.0644.0644.0644.0644.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...