$130.05 -0.10 (%) ETFS Gold Trust Units -

Sep. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
7/12/2016131.14131.14129.09129.7243,877
7/11/2016132.16132.43131.82131.8821,332
7/8/2016132.51133.09131.60133.0918,105
7/7/2016132.31132.67131.65132.3571,193
7/6/2016133.21133.68132.43132.8595,537
7/5/2016131.47132.18130.75132.0043,168
7/1/2016130.12130.97130.00130.9554,993
6/30/2016128.42128.95128.09128.9547,202
6/29/2016128.44129.29128.25128.2527,310
6/28/2016127.99129.05127.57127.8345,306
6/27/2016129.14129.55128.40129.2079,832
6/24/2016129.40129.40127.55128.46100,006
6/23/2016122.90123.40122.49122.4921,904
6/22/2016123.32123.64123.12123.3817,972
6/21/2016124.12124.22123.24123.2741,172
6/20/2016124.84125.61124.59125.5521,567
6/17/2016125.81126.54125.25126.4730,874
6/16/2016127.76128.01124.63124.8086,049
6/15/2016124.86126.27124.86126.0228,390
6/14/2016125.41125.45124.80125.2358,069
6/13/2016125.36125.36124.47125.0783,181
6/10/2016124.00124.38123.62124.1930,240
6/9/2016123.11123.80123.01123.6835,462
6/8/2016122.72123.04122.64122.9422,429
6/7/2016120.91121.34120.79121.1524,096
6/6/2016121.28121.47120.88121.3346,045
6/3/2016120.68121.18120.59121.1839,794
6/2/2016118.20118.26117.94117.9421,072
6/1/2016118.18118.40117.50118.2258,107
5/31/2016117.95118.68117.95118.3841,370
5/27/2016118.48118.62117.65117.9522,136
5/26/2016120.05120.05118.80118.8625,043
5/25/2016118.83119.36118.70119.3120,656
5/24/2016120.39120.57119.63119.6626,654
5/23/2016121.25121.94121.15121.7214,464
5/20/2016122.66122.66121.71122.0230,392
5/19/2016121.50122.29121.35122.2320,701
5/18/2016123.57124.11122.29122.5147,697
5/17/2016124.00124.91124.00124.6917,410
5/16/2016125.39125.39123.94124.2316,277
5/13/2016123.53124.12123.23124.0813,257
5/12/2016124.47124.74123.44123.5618,613
5/11/2016124.47124.56123.89124.5411,884
5/10/2016123.16123.69122.50123.4312,478
5/9/2016123.69123.69122.99123.0449,603
5/6/2016125.31126.20125.31125.6221,823
5/5/2016125.14125.14123.73124.4819,167
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center