$128.46 +5.97 (%) ETFS Gold Trust Units -

Jun. 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center