$114.32 +0.54 (%) ETFS Gold Trust Units -

Dec. 2, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
12/2/2016114.01114.47114.01114.3219,407
12/1/2016113.32114.19112.95113.78136,147
11/30/2016114.99114.99113.78114.0696,853
11/29/2016115.07115.68115.01115.5539,683
11/28/2016115.37116.03115.02116.01388,439
11/25/2016115.64115.70114.65114.8633,823
11/23/2016116.08116.12114.99115.4972,041
11/21/2016118.09118.18117.61117.8640,230
11/18/2016117.76118.06117.28117.4993,627
11/17/2016119.23119.48117.84118.4386,189
11/16/2016119.62119.62119.00119.1029,248
11/15/2016118.73119.50118.73119.4037,410
11/14/2016118.29119.44117.85118.5097,872
11/11/2016121.98122.04118.70119.40158,720
11/10/2016124.12124.12121.85122.19109,679
11/9/2016126.91126.91123.60124.0384,242
11/8/2016124.94125.18123.87124.1030,815
11/7/2016125.13125.17124.39124.6162,171
11/4/2016126.95126.99126.60126.8824,862
11/3/2016126.03126.85125.85126.7281,147
11/2/2016126.29127.17126.08126.0873,764
11/1/2016125.35125.62125.14125.1836,920
10/31/2016124.00124.34123.67124.3440,422
10/28/2016123.68124.84123.28124.0050,019
10/27/2016123.57123.59123.21123.4412,572
10/26/2016123.77123.77123.08123.2321,934
10/25/2016123.39124.12123.39123.9121,618
10/24/2016123.74123.74122.66123.0317,740
10/21/2016123.44123.44122.99123.2424,857
10/20/2016123.86123.96123.08123.1934,173
10/19/2016123.63123.85123.40123.4382,685
10/18/2016122.52123.02122.29122.8734,395
10/17/2016122.11122.22122.01122.0853,244
10/14/2016121.73122.49121.68121.7620,576
10/13/2016122.35122.75122.20122.4517,808
10/12/2016122.20122.20121.66122.0813,562
10/11/2016122.36122.46121.94122.0010,266
10/10/2016122.88122.88122.39122.5613,616
10/7/2016122.84122.97120.84122.1645,075
10/6/2016122.14122.33121.66121.9949,873
10/5/2016124.05124.05122.86123.2540,769
10/4/2016125.83125.83123.32123.52128,523
10/3/2016128.09128.09127.45127.8487,005
9/30/2016129.35129.35127.81128.1838,472
9/29/2016128.34128.80128.18128.6331,679
9/28/2016128.89128.89128.32128.7724,173
9/27/2016129.45129.45128.92129.1320,156
9/26/2016130.45130.57130.00130.0569,576
9/23/2016130.10130.39130.03130.1535,824
9/22/2016130.20130.74130.01130.1045,473
9/21/2016128.97129.85128.53129.8153,442
9/20/2016128.04128.06127.73127.879,439
9/19/2016128.13128.13127.73127.7744,983
9/16/2016127.41127.69127.22127.5557,447
9/15/2016128.20128.52127.50127.9620,030
9/14/2016128.51128.99128.51128.7414,669
9/13/2016129.11129.11128.14128.2923,371
9/12/2016128.97129.38128.50129.1617,954
9/9/2016129.74129.87129.30129.3418,839
9/8/2016130.84131.06129.98130.1542,088
9/7/2016131.24131.39130.70130.9429,369
9/6/2016130.01131.51129.82131.2945,995
9/2/2016128.71129.03128.09129.0244,348
9/1/2016127.28127.97127.19127.8039,349
8/31/2016127.37127.59127.17127.3718,088
8/30/2016128.33128.43127.46127.4721,824
8/29/2016128.52128.97128.50128.7619,386
8/26/2016129.52130.54128.49128.6262,110
8/25/2016128.59128.80128.52128.6916,994
8/24/2016129.40129.44128.87128.8933,316
8/23/2016130.60130.69130.27130.3227,283
8/22/2016130.26130.39130.00130.1324,588
8/19/2016130.75131.19130.43130.4814,999
8/18/2016131.58131.73131.26131.7115,075
8/17/2016130.84131.49130.21131.0562,306
8/16/2016130.65131.57130.65131.1117,919
8/15/2016130.00130.75130.00130.4612,468
8/12/2016131.73131.80129.77129.9989,204
8/11/2016131.14131.69130.07130.1522,350
8/10/2016131.97131.97130.81131.1017,469
8/9/2016130.55130.62130.37130.5210,331
8/8/2016129.99130.26129.87130.0342,266
8/5/2016131.10131.10129.83130.1344,852
8/4/2016132.63132.79132.48132.5639,044
8/3/2016132.75132.75131.95132.2434,345
8/2/2016132.67133.10132.56132.9661,996
8/1/2016131.29131.87131.23131.7978,200
7/29/2016130.92131.91130.42131.6117,115
7/28/2016130.63130.71129.81130.2422,277
7/27/2016129.31130.64128.70130.6435,250
7/26/2016128.71128.71128.35128.5520,926
7/25/2016128.12128.69127.76127.9415,366
7/22/2016128.96129.09128.52128.9031,485
7/21/2016128.29129.90128.18129.9020,254
7/20/2016127.99128.54127.85127.9230,217
7/19/2016129.51129.81129.38129.7511,066
7/18/2016129.44130.00129.22129.5935,268
7/15/2016129.05129.66128.87129.2515,072
7/14/2016128.93129.92128.52129.9218,163
7/13/2016130.58131.00130.38130.8612,651
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center