ETFS PHYSICAL SWISS GOLD SHARE $134.74

down -1.66


18/6/2013 04:18 PM  |  NYSEARCA : SGOL  |  Industries :
Type:

SGOL historical data

Date Open High Low Close Volume
6/18/2013 135.26 135.52 134.14 134.74 1116
6/17/2013 136.53 136.59 136.14 136.40 337
6/14/2013 136.55 137.13 136.55 136.99 210
6/13/2013 135.83 136.71 135.39 136.29 322
6/12/2013 135.50 137.36 135.50 136.77 233
6/11/2013 134.83 136.05 134.83 135.82 290
6/10/2013 135.95 136.77 135.57 136.51 274
6/7/2013 136.64 137.16 135.76 135.87 550
6/6/2013 138.00 140.30 137.68 139.14 540
6/5/2013 138.04 138.92 137.65 138.20 240
6/4/2013 137.75 138.00 136.90 137.82 305
6/3/2013 137.39 139.60 137.03 139.08 496
5/31/2013 138.19 138.54 136.43 136.43 4796
5/30/2013 139.40 139.71 138.94 139.32 2613
5/29/2013 136.67 137.47 136.26 137.44 6643
5/28/2013 136.25 138.15 135.41 136.08 1796
5/24/2013 136.71 137.09 136.24 136.37 3341
5/23/2013 137.16 137.32 135.82 137.25 370
5/22/2013 136.75 139.45 133.51 134.54 1379
5/21/2013 134.69 136.22 134.02 135.50 1033
5/20/2013 133.42 137.92 133.42 137.77 1794
5/17/2013 135.73 135.93 133.62 133.62 1951
5/16/2013 135.70 137.04 135.65 136.70 1715
5/15/2013 139.26 139.62 136.89 137.29 1219
5/14/2013 140.60 141.80 140.44 140.52 465
5/13/2013 141.11 141.63 140.95 141.08 760
5/10/2013 140.85 142.40 139.96 142.33 705
5/9/2013 144.14 145.06 143.26 143.59 348
5/8/2013 144.48 145.52 144.28 145.22 531
5/7/2013 143.06 143.32 142.12 143.10 1159
5/6/2013 145.06 145.21 144.41 144.86 623
5/3/2013 144.44 145.28 144.21 144.84 648
5/2/2013 144.75 145.10 144.40 144.61 1122
5/1/2013 143.32 144.25 142.12 143.85 1406
4/30/2013 145.00 145.55 144.34 145.49 979
4/29/2013 144.88 145.40 144.29 145.02 681
4/26/2013 145.01 146.18 142.80 143.63 1873
4/25/2013 142.76 144.74 142.55 144.37 1212
4/24/2013 140.81 141.20 140.16 141.05 673
4/23/2013 139.85 139.85 138.57 139.54 1424
4/22/2013 140.85 140.93 139.92 140.53 696
4/19/2013 138.61 138.65 137.32 138.13 821
4/18/2013 136.70 137.88 136.24 136.95 943
4/17/2013 136.39 137.51 134.90 135.44 1595
4/16/2013 137.48 137.73 134.40 135.43 1946
4/15/2013 138.66 139.34 133.04 133.89 6674
4/12/2013 151.55 151.71 146.33 146.67 4270
4/11/2013 153.69 154.63 153.60 153.96 395
4/10/2013 155.67 155.68 153.55 153.72 967
4/9/2013 155.30 156.82 155.29 156.36 527
4/8/2013 155.42 155.56 154.61 155.18 272
4/5/2013 154.52 155.95 154.00 155.79 3718
4/4/2013 152.57 153.48 152.40 153.19 716
4/3/2013 155.03 155.49 152.91 153.63 1889
4/2/2013 156.04 156.23 155.23 155.41 873
4/1/2013 157.55 157.89 157.34 157.69 811
3/28/2013 157.54 157.79 157.25 157.46 756
3/27/2013 157.67 158.59 157.53 158.34 735
3/26/2013 157.53 157.92 157.31 157.77 472
3/25/2013 157.75 158.52 157.40 158.27 321
3/22/2013 158.44 158.97 158.44 158.57 378
3/21/2013 159.26 159.43 159.00 159.26 271
3/20/2013 158.59 158.79 158.00 158.45 372
3/19/2013 158.23 159.37 158.18 159.10 606
3/18/2013 158.77 158.91 158.07 158.39 364
3/15/2013 157.22 157.67 157.01 157.01 267
3/14/2013 156.03 157.15 156.03 156.73 556
3/13/2013 157.31 157.57 156.47 156.66 462
3/12/2013 157.07 157.64 156.99 157.18 608
3/11/2013 155.80 155.96 155.65 155.96 459
3/8/2013 154.61 156.18 154.39 155.68 785
3/7/2013 156.07 156.18 155.40 155.65 341
3/6/2013 155.19 156.27 154.65 156.22 906
3/5/2013 156.08 156.37 155.21 155.55 488
3/4/2013 155.44 155.62 154.88 155.28 629
3/1/2013 156.20 156.59 155.18 155.48 522
2/28/2013 157.08 157.12 155.42 156.00 712
2/27/2013 158.52 158.54 157.18 157.62 579
2/26/2013 157.45 159.89 156.36 159.25 948
2/25/2013 156.55 157.58 156.36 157.36 838
2/22/2013 155.22 155.93 154.99 155.91 867
2/21/2013 154.94 156.36 154.88 155.56 1208
2/20/2013 156.90 156.91 153.79 154.40 3452
2/19/2013 158.76 158.84 157.97 158.34 1150
2/15/2013 159.46 159.60 157.68 158.82 2785
2/14/2013 162.43 162.70 161.14 161.38 394
2/13/2013 162.64 162.69 161.86 162.10 425
2/12/2013 162.38 163.10 161.96 162.95 422
2/11/2013 162.88 163.01 162.35 162.79 919
2/8/2013 164.58 165.11 164.39 164.64 239
2/7/2013 164.38 166.06 164.30 164.98 650
2/6/2013 165.24 165.73 165.12 165.54 473
2/5/2013 165.92 165.94 164.50 165.08 519
2/4/2013 164.33 165.50 164.25 165.12 727
2/1/2013 165.76 165.89 164.07 164.62 961
1/31/2013 164.75 164.92 163.54 164.29 347
1/30/2013 165.82 166.17 165.27 165.32 773
1/29/2013 164.08 164.36 163.83 164.09 440
1/28/2013 163.36 163.80 163.17 163.33 692
1/25/2013 163.62 164.08 163.55 163.82 863
Marketplace
Trading Center