$119.39 -0.74 (%) ETFS Gold Trust Units - NYSEARCA

Sep. 19, 2014 | 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
9/19/2014119.80119.87119.04119.3970,841
9/18/2014119.70120.30119.65120.1323,612
9/17/2014121.24121.39119.80119.8027,365
9/16/2014121.17121.59120.80121.129,019
9/15/2014121.07121.14120.78121.0015,389
9/12/2014120.97121.16120.43120.7125,125
9/11/2014121.97122.04121.20121.8420,221
9/10/2014122.46122.80121.97122.6121,520
9/9/2014122.92123.26122.36123.2128,513
9/8/2014123.99123.99122.81123.1727,152
9/5/2014124.25124.41124.05124.4022,115
9/4/2014124.86125.01123.61123.8627,245
9/3/2014124.16124.59124.08124.5644,162
9/2/2014124.36124.49123.74124.11214,249
8/29/2014126.23126.49126.11126.308,194
8/28/2014126.55126.71126.32126.4430,634
8/27/2014125.98126.15125.73125.8120,438
8/26/2014126.32126.32125.74125.7621,718
8/25/2014125.28125.40125.12125.1316,957
8/22/2014125.43125.69125.00125.5614,060
8/21/2014125.15125.59124.97125.2632,816
8/20/2014127.16127.22126.37126.6416,703
8/19/2014127.40127.41126.92127.1021,354
8/18/2014127.23127.50127.18127.3910,482
8/15/2014126.98128.49126.84127.9536,428
8/14/2014128.68128.98128.61128.8034,918
8/13/2014128.72128.93128.41128.6838,407
8/12/2014128.87129.22128.33128.4226,066
8/11/2014128.34128.47128.11128.4132,019
8/8/2014128.56128.77128.41128.6914,937
8/7/2014127.95128.97127.95128.7234,504
8/6/2014128.20128.44128.00128.1539,612
8/5/2014126.14126.91125.87126.3718,396
8/4/2014126.83126.83126.19126.4019,265
8/1/2014126.90127.22126.76126.8547,185
7/31/2014126.32126.62125.71125.80104,738
7/30/2014127.37127.37126.87127.2564,553
7/29/2014128.26128.32127.20127.6024,304
7/28/2014127.93128.14127.86128.088,009
7/25/2014126.91128.37126.91128.2944,170
7/24/2014127.28127.28126.34126.7732,079
7/23/2014128.16128.41127.97128.0611,332
7/22/2014128.82128.90127.92128.1938,086
7/21/2014129.00129.00128.70128.8215,067
7/18/2014128.29128.66128.18128.6010,216
7/17/2014127.95130.22127.83129.5753,398
7/16/2014127.43127.89127.30127.3513,882
7/15/2014128.41128.77126.91126.9852,214
7/14/2014127.99128.48127.89128.1630,977
7/11/2014130.94131.34130.94131.2914,180
7/10/2014131.62131.72131.02131.0829,322
7/9/2014130.06130.72129.76130.3512,065
7/8/2014129.71130.00128.97129.5013,519
7/7/2014128.90129.46128.72129.4631,603
7/3/2014129.31129.65129.31129.5110,152
7/2/2014130.23130.66130.17130.2328,136
7/1/2014130.50130.50130.11130.2354,909
6/30/2014129.03130.44128.88130.4463,170
6/27/2014129.43129.64129.21129.3823,511
6/26/2014129.14129.25128.69129.1629,694
6/25/2014129.31130.00129.14129.4629,341
6/24/2014129.74129.78129.26129.4621,031
6/20/2014128.75129.51128.70128.9739,632
6/19/2014126.72129.62126.72129.4462,332
6/18/2014124.57125.11124.55125.0920,254
6/17/2014124.29124.74124.19124.7416,567
6/16/2014125.35125.41124.72124.7220,438
6/13/2014124.94125.37124.94125.3511,585
6/12/2014124.27125.05124.22124.9726,789
6/11/2014123.89123.92123.65123.779,874
6/10/2014123.69123.80123.61123.809,678
6/9/2014123.12123.16122.97123.059,047
6/6/2014123.02123.07122.31122.9818,589
6/5/2014122.92123.17122.92123.0023,768
6/4/2014122.43122.47122.02122.0919,602
6/3/2014122.11122.44121.74122.3530,847
6/2/2014122.10122.63122.01122.0830,810
5/30/2014123.07123.47121.96122.7719,370
5/29/2014123.12123.78123.12123.3028,375
5/28/2014123.89124.05123.36123.5467,617
5/27/2014125.34125.39124.16124.2744,574
5/23/2014126.98127.00126.70126.9229,769
5/22/2014127.56127.67127.00127.067,018
5/21/2014126.62126.82126.00126.8216,581
5/20/2014126.50127.24126.50127.1216,721
5/19/2014127.72127.87126.92127.0313,364
5/16/2014126.79127.07126.76126.8712,916
5/15/2014127.18127.75127.00127.4425,056
5/13/2014127.24127.38126.92127.069,125
5/12/2014127.81127.84127.17127.2511,184
5/8/2014126.55126.76126.37126.5812,531
5/7/2014127.92127.97126.39126.5925,406
5/6/2014128.48128.49128.19128.448,759
5/5/2014128.96128.97128.50128.7020,012
5/2/2014126.13128.08125.77127.4633,176
5/1/2014125.54126.21125.50126.2121,446
4/30/2014126.67127.41126.30126.6831,999
4/29/2014127.67127.72127.11127.2810,223
4/28/2014127.73127.73126.95127.3110,605
4/25/2014127.59128.13127.58127.8716,484
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center