$116.43 +0.14 (%) ETFS Gold Trust Units - NYSEARCA

May. 29, 2015 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
5/28/2015116.16116.35115.45116.2919,000
5/27/2015116.00116.20115.97116.127,209
5/26/2015115.95116.40115.95116.1423,256
5/22/2015117.85118.01117.70117.8712,526
5/21/2015117.90118.15117.74117.9514,854
5/20/2015118.31118.62118.13118.3521,344
5/19/2015118.92118.92118.05118.1716,982
5/18/2015120.10120.19119.63119.8523,746
5/15/2015119.05119.90119.05119.8231,398
5/14/2015119.58120.05119.46119.5117,260
5/13/2015118.07119.20118.02118.8434,814
5/12/2015116.43116.88116.37116.7611,050
5/11/2015116.31116.41115.42115.8316,664
5/8/2015116.68116.68115.93116.2913,083
5/7/2015116.14116.14115.64115.795,730
5/6/2015116.86117.01116.42116.636,713
5/5/2015117.22117.34116.70116.7650,459
5/4/2015116.40116.67116.17116.3626,912
5/1/2015114.60115.39114.60115.3227,981
4/30/2015116.14116.14115.18115.7429,405
4/29/2015118.31118.59117.61117.8117,135
4/28/2015117.68118.85117.68118.5921,719
4/27/2015116.10118.05116.00117.6528,229
4/24/2015116.25116.25115.05115.3237,562
4/23/2015116.36117.21116.35116.8815,161
4/22/2015117.14117.14116.10116.1512,168
4/21/2015117.00117.75116.96117.545,437
4/20/2015117.13117.21116.71116.997,081
4/17/2015117.65118.03117.65117.8411,652
4/16/2015117.83117.95116.95117.3718,421
4/15/2015117.13117.84116.81117.7032,750
4/14/2015116.94117.16116.67116.7215,188
4/13/2015117.62117.68117.22117.4811,316
4/10/2015118.28118.38117.84118.268,202
4/9/2015117.05117.05116.81116.988,016
4/8/2015118.26118.28117.29117.578,768
4/7/2015118.62118.75118.26118.447,487
4/6/2015119.57119.72118.87119.0130,723
4/2/2015117.85117.85117.16117.5910,275
4/1/2015116.79118.21116.79117.8811,875
3/31/2015116.06116.40115.65115.848,711
3/30/2015116.22116.24115.94116.0411,796
3/27/2015117.42117.55116.85117.3126,859
3/26/2015118.14118.14117.66117.8337,812
3/25/2015117.34117.44116.99117.028,556
3/24/2015116.65116.90116.18116.8813,401
3/23/2015115.99116.61115.80116.5832,239
3/20/2015114.94116.26114.94115.8630,788
3/19/2015114.13114.73113.83114.5221,528
3/18/2015112.57115.08112.38114.6640,742
3/17/2015112.13113.50111.96112.3721,592
3/16/2015113.27113.34112.66113.0819,090
3/13/2015113.27113.47112.74113.1133,185
3/11/2015113.39113.45112.42112.9224,271
3/10/2015114.27114.54113.40113.59112,468
3/9/2015114.65114.82114.18114.18104,797
3/6/2015115.46115.46113.98114.0664,673
3/5/2015117.66118.24117.15117.3116,916
3/4/2015117.95118.00117.34117.3710,978
3/3/2015118.37118.85117.67117.7827,591
3/2/2015118.77118.86117.93117.9766,412
2/27/2015119.07119.26118.58118.5912,915
2/26/2015118.78118.82118.09118.19167,292
2/25/2015118.13118.13117.61117.9831,358
2/24/2015117.22117.64116.66117.4934,916
2/23/2015117.69118.51117.36117.6846,548
2/20/2015118.38119.00117.37117.6728,431
2/19/2015118.68118.70118.08118.2914,529
2/18/2015118.28118.86117.33118.6544,286
2/17/2015118.75118.87117.93118.3136,824
2/13/2015120.40120.91120.20120.3216,240
2/12/2015120.08120.10119.51119.7313,056
2/11/2015120.88120.88119.40119.4036,517
2/10/2015121.03121.28120.59120.8616,574
2/9/2015121.27121.72121.27121.569,943
2/6/2015121.51121.86120.45120.9870,546
2/5/2015123.40124.21123.02124.2142,607
2/4/2015124.01124.27123.39124.0840,594
2/3/2015124.20124.20123.00123.5025,347
2/2/2015124.36125.56124.24124.8366,126
1/30/2015123.87125.86123.35125.8161,863
1/29/2015124.50124.61122.67123.0668,420
1/28/2015125.99126.31125.36125.9267,163
1/27/2015126.09127.04125.97126.87207,498
1/26/2015125.69125.78124.99125.4350,019
1/23/2015126.88126.90125.85126.7335,690
1/22/2015127.48128.03126.76127.7147,684
1/21/2015127.58127.74125.80126.7146,503
1/20/2015126.09127.04125.99126.6559,779
1/16/2015124.03125.49124.03124.97100,131
1/15/2015122.71124.00122.69123.3285,423
1/14/2015121.36121.53120.21120.3738,287
1/13/2015121.26121.44120.26120.5233,976
1/12/2015119.73120.91119.73120.8446,303
1/9/2015118.80119.55118.80119.5425,126
1/8/2015118.78119.12118.16118.2069,382
1/6/2015118.54119.75118.21119.3934,186
1/5/2015117.05118.27117.00118.1024,137
1/2/2015114.71116.83114.69116.3238,566
12/31/2014117.10117.17115.62115.8540,485
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center