$109.92 -0.87 (%) ETFS Gold Trust Units - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
9/3/2015109.93110.27109.73109.9215,055
9/2/2015111.29111.50110.68110.7913,526
9/1/2015111.98111.98111.19111.3933,195
8/31/2015110.44111.04110.23110.9519,472
8/28/2015110.29111.46110.29110.8167,236
8/27/2015109.51110.07109.33109.8249,998
8/26/2015109.89110.12109.25109.7041,402
8/25/2015112.22112.22110.90111.3130,075
8/24/2015113.95114.23111.73112.73155,834
8/21/2015113.20113.50112.38113.2766,266
8/20/2015112.15112.76111.93112.5533,583
8/19/2015109.83110.78109.81110.6551,365
8/18/2015108.86109.29108.43109.2135,564
8/17/2015109.66109.66109.13109.2012,300
8/14/2015109.04109.49108.68109.0211,188
8/13/2015109.15109.18108.85108.9723,865
8/12/2015109.11110.00109.11109.8229,175
8/11/2015108.78108.78107.92108.4023,280
8/10/2015107.08108.35107.03107.7320,896
8/7/2015106.67107.38106.67106.7724,028
8/6/2015106.22106.80106.19106.4823,100
8/5/2015106.44106.50105.88105.9517,415
8/4/2015106.68106.83106.09106.3426,226
8/3/2015106.62106.84106.11106.1723,186
7/31/2015107.56107.77106.96107.0024,637
7/30/2015106.21107.02105.95106.3517,604
7/29/2015107.04107.46106.63107.2314,671
7/28/2015107.26107.26106.97107.118,676
7/27/2015106.98107.49106.77106.9535,928
7/24/2015105.66107.56105.66107.4124,139
7/23/2015107.12107.39106.35106.3719,762
7/22/2015106.44107.07106.32106.9125,355
7/21/2015108.00108.29107.38107.4528,555
7/20/2015108.71108.80107.68107.7772,649
7/17/2015111.27111.27110.53110.8026,981
7/16/2015111.89112.03111.83111.9119,240
7/15/2015112.25112.35111.78112.3511,010
7/14/2015113.28113.28112.80112.9018,258
7/13/2015112.74113.32112.58113.1611,853
7/10/2015113.28113.82113.25113.6619,381
7/9/2015114.13114.13113.39113.5313,324
7/8/2015113.61113.80113.27113.2727,303
7/7/2015113.24113.32112.24113.0046,209
7/6/2015113.97114.73113.91114.2724,325
7/2/2015113.92113.98113.65113.9819,589
7/1/2015114.34114.59114.17114.2625,667
6/30/2015114.48115.20114.08114.5930,677
6/29/2015115.08115.40114.81115.2628,632
6/26/2015114.47114.90114.46114.905,093
6/25/2015114.62114.84114.59114.6731,249
6/24/2015114.63114.90114.58114.8122,418
6/23/2015115.23115.37115.05115.157,592
6/22/2015116.24116.24115.65115.9319,744
6/19/2015117.73117.73117.34117.4012,833
6/18/2015117.64117.85117.26117.5616,673
6/17/2015115.26116.27114.91115.969,562
6/16/2015115.39115.69115.15115.6011,894
6/15/2015115.56116.41115.52115.9730,029
6/12/2015115.27115.64115.26115.455,824
6/11/2015115.57115.64115.27115.586,310
6/10/2015116.40116.40116.01116.0221,524
6/9/2015115.42115.46115.04115.079,217
6/8/2015114.54114.86114.46114.7836,539
6/5/2015113.85114.56113.80114.4638,430
6/4/2015115.26115.26114.71115.0647,027
6/3/2015116.43116.49115.37115.9419,257
6/2/2015116.61116.91116.52116.7121,325
6/1/2015117.34117.78116.20116.3229,672
5/29/2015116.37116.59116.25116.3516,097
5/28/2015116.16116.35115.45116.2919,000
5/27/2015116.00116.20115.97116.127,209
5/26/2015115.95116.40115.95116.1423,256
5/22/2015117.85118.01117.70117.8712,526
5/21/2015117.90118.15117.74117.9514,854
5/20/2015118.31118.62118.13118.3521,344
5/19/2015118.92118.92118.05118.1716,982
5/18/2015120.10120.19119.63119.8523,746
5/15/2015119.05119.90119.05119.8231,398
5/14/2015119.58120.05119.46119.5117,260
5/13/2015118.07119.20118.02118.8434,814
5/12/2015116.43116.88116.37116.7611,050
5/11/2015116.31116.41115.42115.8316,664
5/8/2015116.68116.68115.93116.2913,083
5/7/2015116.14116.14115.64115.795,730
5/6/2015116.86117.01116.42116.636,713
5/5/2015117.22117.34116.70116.7650,459
5/4/2015116.40116.67116.17116.3626,912
5/1/2015114.60115.39114.60115.3227,981
4/30/2015116.14116.14115.18115.7429,405
4/29/2015118.31118.59117.61117.8117,135
4/28/2015117.68118.85117.68118.5921,719
4/27/2015116.10118.05116.00117.6528,229
4/24/2015116.25116.25115.05115.3237,562
4/23/2015116.36117.21116.35116.8815,161
4/22/2015117.14117.14116.10116.1512,168
4/21/2015117.00117.75116.96117.545,437
4/20/2015117.13117.21116.71116.997,081
4/17/2015117.65118.03117.65117.8411,652
4/16/2015117.83117.95116.95117.3718,421
4/15/2015117.13117.84116.81117.7032,750
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!