$120.77 -0.70 (%) ETFS Gold Trust Units - NYSEARCA

Feb. 12, 2016 | 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
2/12/2016120.52121.08120.32120.77248,051
2/11/2016121.04122.94120.22121.4794,489
2/10/2016116.31116.76115.68116.7418,803
2/9/2016116.77116.96115.88115.8855,336
2/8/2016115.89117.06115.74116.1464,350
2/5/2016112.07114.57111.81114.5548,199
2/4/2016112.63112.88112.16112.7553,826
2/3/2016110.03111.87110.03111.4588,877
2/2/2016110.16110.24109.62110.2425,963
2/1/2016109.65110.25109.65110.2543,054
1/29/2016108.75109.08108.54109.079,169
1/28/2016108.71108.98108.63108.7122,104
1/27/2016109.02110.15108.91109.8825,050
1/26/2016108.41109.70108.40109.4843,855
1/25/2016107.88108.20107.76108.17143,025
1/22/2016107.05107.51106.93107.0615,048
1/21/2016107.11107.49106.66107.4612,202
1/20/2016107.04108.18107.04107.4423,541
1/19/2016106.21106.45105.84106.0522,352
1/15/2016106.95106.95106.12106.1219,636
1/14/2016105.76106.21104.52105.0311,250
1/13/2016105.90106.82105.90106.7524,972
1/12/2016106.12106.58105.80106.3610,304
1/11/2016107.70107.70106.80106.8017,754
1/8/2016107.59107.81107.15107.7123,034
1/7/2016107.88108.35107.46108.2270,480
1/6/2016106.39106.82106.07106.6830,521
1/5/2016105.20105.54105.06105.2115,099
1/4/2016105.08105.69104.54104.9031,359
12/31/2015103.48103.70103.35103.4927,647
12/30/2015103.56103.62103.35103.4222,687
12/29/2015104.53104.53104.17104.1837,956
12/28/2015104.48104.56104.11104.2520,892
12/24/2015104.87105.05104.83105.0310,445
12/23/2015104.40104.55104.28104.3321,622
12/22/2015105.14105.20104.60104.6046,820
12/21/2015104.78105.50104.78105.1726,486
12/18/2015103.17104.24103.17103.9785,038
12/17/2015102.80102.94102.26102.4948,825
12/16/2015104.58105.18103.83104.7273,949
12/15/2015103.63103.94103.44103.4940,432
12/14/2015104.78104.78103.76103.9816,507
12/11/2015103.96105.33103.96105.1215,198
12/10/2015104.43104.83104.43104.5727,158
12/9/2015105.59105.59104.47104.6640,017
12/8/2015105.17105.17104.68104.8654,469
12/7/2015105.37105.37104.59104.6947,270
12/4/2015104.85106.27104.72106.0538,188
12/3/2015103.21104.00102.98103.7726,832
12/2/2015103.29103.33102.59102.6916,463
12/1/2015104.29104.40103.87104.3434,101
11/30/2015103.62104.08103.62103.956,480
11/27/2015103.20103.42102.99103.2799,157
11/25/2015104.51104.70104.33104.4840,768
11/24/2015105.16105.16104.87104.987,323
11/23/2015104.44104.75104.20104.2722,838
11/20/2015105.65105.65105.06105.1515,658
11/19/2015105.08106.12105.08105.6534,464
11/18/2015104.39104.82104.24104.4540,129
11/17/2015105.47105.47104.18104.3743,264
11/16/2015105.97106.04105.60105.7726,647
11/13/2015105.55105.73105.55105.6418,423
11/12/2015105.17106.27105.04105.9327,111
11/11/2015106.15106.30105.88105.899,890
11/10/2015106.09106.71105.93106.2714,912
11/9/2015106.40106.61106.29106.4912,973
11/6/2015106.32106.49106.10106.1938,537
11/5/2015108.00108.12107.75107.777,838
11/4/2015109.14109.14108.06108.1014,981
11/3/2015110.00110.00108.86109.1427,845
10/30/2015111.75111.75111.32111.429,271
10/29/2015112.36112.57111.90111.9011,221
10/28/2015114.94115.39112.55112.9740,452
10/27/2015113.47114.01113.47113.8911,512
10/26/2015114.00114.17113.60113.6317,078
10/23/2015114.10114.10113.32113.7018,542
10/22/2015113.82114.36113.70113.9411,621
10/21/2015114.69114.69113.79114.0411,289
10/20/2015114.69115.34114.67114.8149,757
10/19/2015114.89114.97114.18114.1839,949
10/16/2015115.45115.74114.78114.7819,559
10/15/2015115.53116.07115.22115.5168,870
10/14/2015115.00116.14114.63116.0551,128
10/13/2015113.56114.08113.56114.0817,270
10/12/2015113.96113.96113.32113.5267,154
10/9/2015112.54113.27112.54113.2030,168
10/8/2015111.39112.34111.30111.3811,707
10/7/2015111.73112.14111.73111.9334,014
10/6/2015111.97112.35111.84112.0152,295
10/5/2015111.26111.51110.70110.9039,691
10/2/2015110.65111.40110.65111.1820,134
10/1/2015109.06109.32108.76108.8714,384
9/30/2015109.00109.13108.62109.0333,170
9/29/2015110.42110.80110.10110.1037,061
9/28/2015110.45110.95110.41110.5057,966
9/25/2015112.06112.15111.73112.0224,322
9/24/2015111.83112.88111.83112.6422,779
9/23/2015110.67110.67110.36110.3625,771
9/22/2015109.62110.00109.60109.9011,077
9/21/2015110.63110.74110.56110.6816,116
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center