$119.66 -2.06 (%) ETFS Gold Trust Units -

May. 24, 2016 | 03:59 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
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
5/4/2016125.35125.59124.03124.7538,278
5/3/2016126.26126.26125.00125.4233,003
5/2/2016126.30126.43125.52125.8344,453
4/29/2016124.77126.27124.77126.0138,237
4/28/2016122.25123.72122.11123.6325,770
4/27/2016121.47121.87120.81121.3335,853
4/26/2016121.11121.18120.83121.1234,806
4/25/2016120.45121.01120.45120.6326,964
4/22/2016121.09121.32119.60120.1936,435
4/21/2016122.86122.91121.51121.8120,215
4/20/2016122.08122.36121.09121.3235,176
4/19/2016122.42122.43121.82121.8234,449
4/18/2016120.87120.90120.02120.0444,575
4/15/2016119.71120.40119.71120.2917,665
4/14/2016120.39120.46119.33119.41129,105
4/13/2016121.74121.84120.95121.1614,039
4/12/2016122.58122.73122.13122.4835,925
4/11/2016121.77122.65121.77122.4217,845
4/8/2016120.45121.10120.35120.9037,313
4/7/2016120.98121.18120.49121.0011,561
4/6/2016119.08119.59118.79119.2319,184
4/5/2016120.09120.20119.61119.9764,567
4/4/2016119.05119.05118.40118.4036,948
4/1/2016118.48119.28117.96119.2248,423
3/31/2016120.52120.70120.07120.0730,852
3/30/2016120.30120.54119.39119.4535,297
3/29/2016119.88121.10119.19121.0729,130
3/28/2016119.14119.18118.62118.9421,073
3/24/2016118.92119.21118.62118.6215,762
3/23/2016119.19119.43118.54118.8940,602
3/22/2016122.20122.31121.41121.6820,249
3/21/2016121.49121.66121.09121.2933,603
3/18/2016122.18122.65121.92122.1717,563
3/17/2016123.67123.67122.43122.5329,250
3/16/2016119.85123.05119.67122.9168,873
3/15/2016120.12120.40119.83120.3224,630
3/14/2016122.78122.78119.91120.2345,820
3/11/2016123.69123.69121.81121.8147,821
3/10/2016122.91124.19122.87123.9531,603
3/9/2016122.00122.59121.38122.0347,850
3/8/2016124.41124.41122.91123.0618,781
3/7/2016123.69124.00122.83123.5766,934
3/4/2016123.68124.77122.83123.0538,227
3/3/2016121.99123.65121.36123.1378,502
3/2/2016120.89121.57120.56121.5758,776
3/1/2016121.31121.31119.85120.16101,970
2/29/2016120.06121.00119.94121.00142,305
2/26/2016119.74119.98118.19119.4459,413
2/25/2016119.97121.24119.97120.25198,758
2/24/2016121.13122.21119.72119.91156,812
2/23/2016119.09119.72118.99119.4929,565
2/22/2016117.63118.40117.63117.8222,164
2/19/2016119.74120.22119.44119.8631,656
2/18/2016117.55120.79117.55120.6047,817
2/17/2016117.80118.21117.35117.9214,835
2/16/2016118.36118.52117.07117.0748,517
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center