$117.08 -0.32 (%) ETFS Gold Trust Units - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
12/19/2014117.22117.40117.08117.0831,461
12/18/2014117.84118.06116.87117.4054,483
12/17/2014117.30117.72115.91116.4890,943
12/16/2014118.57118.77116.64117.2340,454
12/15/2014118.49119.13116.65116.6550,878
12/12/2014119.66119.91119.00119.6922,081
12/11/2014119.27120.50119.17120.0031,685
12/10/2014120.43120.72120.15120.2933,565
12/9/2014119.30121.04119.30120.4639,460
12/8/2014117.19118.33116.83118.0423,624
12/5/2014117.40117.40116.51116.6621,873
12/4/2014118.33118.57118.01118.1812,222
12/3/2014117.99119.01117.89118.5920,271
12/2/2014117.34117.76117.05117.4232,989
12/1/2014116.00119.43116.00118.8781,152
11/28/2014115.64115.95114.30114.3220,048
11/26/2014117.46117.54117.24117.3831,239
11/25/2014117.27117.65117.17117.5737,876
11/24/2014117.44117.59117.06117.3622,835
11/21/2014117.83118.19116.97117.6131,857
11/20/2014116.80117.23116.47117.1015,670
11/19/2014117.21117.59115.21115.9887,147
11/18/2014117.08117.37116.87117.3150,570
11/17/2014116.20116.43115.92116.2831,631
11/14/2014112.89116.89112.89116.7367,820
11/13/2014114.07114.46113.54113.8523,327
11/12/2014114.23114.31113.43113.6518,508
11/11/2014113.21114.81113.08114.2323,700
11/10/2014114.35114.35112.43112.5821,339
11/7/2014112.93115.31112.90115.1139,246
11/6/2014112.10112.43111.91112.0579,821
11/5/2014112.10112.95111.81111.9867,031
11/4/2014114.30114.89114.30114.3716,542
11/3/2014114.61114.84114.23114.3055,098
10/31/2014113.98115.11113.86114.8474,807
10/30/2014118.03118.08117.28117.4635,452
10/29/2014119.99120.21118.66118.7318,155
10/28/2014120.76120.76120.38120.4013,035
10/27/2014120.43120.65120.39120.4975,945
10/24/2014120.89120.92120.45120.6522,697
10/23/2014121.00121.00120.23120.7840,098
10/22/2014122.00122.09121.62121.6731,405
10/21/2014122.59122.85122.24122.37144,219
10/20/2014121.98122.19121.94122.1810,886
10/17/2014121.34121.53120.85121.3516,139
10/16/2014121.39121.97121.31121.5326,276
10/15/2014121.54122.35121.22121.3034,493
10/14/2014120.88121.10120.70120.9218,853
10/13/2014120.52120.99120.30120.8222,797
10/10/2014119.96120.00119.56119.9469,070
10/9/2014120.16120.52119.86119.9718,739
10/8/2014119.31119.97118.24119.7820,913
10/7/2014118.66118.93118.50118.6914,118
10/6/2014117.38118.48117.22118.3027,610
10/3/2014117.41117.68116.71116.8352,624
10/2/2014119.17119.36118.75118.9931,598
10/1/2014118.96119.50118.96119.1731,320
9/30/2014118.78119.56118.24118.4825,561
9/29/2014119.56119.68119.23119.2829,544
9/26/2014119.37119.37118.90119.3532,176
9/25/2014118.61120.02118.55119.7722,137
9/24/2014119.44119.73119.26119.3219,721
9/23/2014120.25120.31119.68119.9217,427
9/22/2014118.97119.60118.91119.12103,275
9/19/2014119.80119.87119.04119.3970,841
9/18/2014119.70120.30119.65120.1323,612
9/17/2014121.24121.39119.80119.8027,365
9/16/2014121.17121.59120.80121.129,019
9/15/2014121.07121.14120.78121.0015,389
9/12/2014120.97121.16120.43120.7125,125
9/11/2014121.97122.04121.20121.8420,221
9/10/2014122.46122.80121.97122.6121,520
9/9/2014122.92123.26122.36123.2128,513
9/8/2014123.99123.99122.81123.1727,152
9/5/2014124.25124.41124.05124.4022,115
9/4/2014124.86125.01123.61123.8627,245
9/3/2014124.16124.59124.08124.5644,162
9/2/2014124.36124.49123.74124.11214,249
8/29/2014126.23126.49126.11126.308,194
8/28/2014126.55126.71126.32126.4430,634
8/27/2014125.98126.15125.73125.8120,438
8/26/2014126.32126.32125.74125.7621,718
8/25/2014125.28125.40125.12125.1316,957
8/22/2014125.43125.69125.00125.5614,060
8/21/2014125.15125.59124.97125.2632,816
8/20/2014127.16127.22126.37126.6416,703
8/19/2014127.40127.41126.92127.1021,354
8/18/2014127.23127.50127.18127.3910,482
8/15/2014126.98128.49126.84127.9536,428
8/14/2014128.68128.98128.61128.8034,918
8/13/2014128.72128.93128.41128.6838,407
8/12/2014128.87129.22128.33128.4226,066
8/11/2014128.34128.47128.11128.4132,019
8/8/2014128.56128.77128.41128.6914,937
8/7/2014127.95128.97127.95128.7234,504
8/6/2014128.20128.44128.00128.1539,612
8/5/2014126.14126.91125.87126.3718,396
8/4/2014126.83126.83126.19126.4019,265
8/1/2014126.90127.22126.76126.8547,185
7/31/2014126.32126.62125.71125.80104,738
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center