$121.00 +0.29 (%) ETFS Gold Trust Units - NYSEARCA

Sep. 15, 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
4/16/2014127.70128.00127.49127.897,418
4/15/2014127.23128.13127.01127.9917,751
4/14/2014130.35130.57130.13130.3130,631
4/11/2014129.56129.76129.21129.4617,537
4/10/2014129.45129.79129.44129.4812,035
4/9/2014127.98129.11127.80128.769,415
4/8/2014128.63128.73128.45128.5515,993
4/7/2014127.52127.88127.34127.3812,414
4/4/2014127.62128.29127.38128.0343,841
4/3/2014126.19126.61126.07126.3610,015
4/2/2014126.80127.08126.66126.6915,747
4/1/2014126.10126.25125.50125.7837,342
3/31/2014126.91127.13126.01126.0725,265
3/28/2014126.61127.39126.30127.0313,153
3/27/2014127.45127.59126.82127.0729,594
3/26/2014128.65128.83127.62127.9224,292
3/25/2014128.89129.24128.77128.8843,521
3/24/2014129.35129.53128.55128.7422,453
3/21/2014131.54131.58130.96131.0018,589
3/20/2014130.24130.85130.10130.3820,047
3/19/2014132.15132.22130.26130.6167,562
3/18/2014132.95133.68132.91133.2029,750
3/17/2014135.39135.88134.00134.2635,002
3/14/2014136.23136.23134.96135.7346,771
3/13/2014134.32135.09134.18134.8241,784
3/12/2014134.21134.65134.00134.3743,779
3/11/2014132.52132.69131.55132.3930,313
3/10/2014131.40132.11131.39131.6520,700
3/7/2014130.73131.78130.73131.6817,734
3/6/2014132.23132.99132.05132.7020,629
3/5/2014131.30131.78131.13131.4218,528
3/4/2014131.03131.80130.89131.1881,597
3/3/2014132.54133.18132.41132.9181,606
2/28/2014130.83130.83129.71130.1018,195
2/27/2014130.91131.17130.52130.8314,605
2/26/2014131.01131.22129.90130.5739,536
2/25/2014131.08132.10131.08131.7636,867
2/24/2014131.00131.58131.00131.4026,319
2/21/2014130.02130.56129.71130.1320,156
2/20/2014129.30130.22128.94130.0627,540
2/19/2014129.80129.93128.65128.7349,028
2/18/2014129.92130.22129.64129.8772,471
2/14/2014129.51129.81129.22129.5842,339
2/13/2014127.16128.03127.16128.0135,838
2/12/2014126.90127.33126.65126.8515,726
2/11/2014125.88127.14125.83126.8345,102
2/10/2014125.22125.64125.21125.3129,092
2/7/2014123.61124.59123.61124.5828,362
2/6/2014123.79123.85123.31123.6114,685
2/5/2014124.21124.21123.14123.6921,858
2/4/2014122.73123.43122.73123.3817,962
2/3/2014122.90124.46122.71123.71125,000
1/31/2014123.05123.09121.87122.3912,570
1/30/2014122.03122.48121.98122.1526,184
1/29/2014124.53124.84123.40124.8424,396
1/28/2014123.77123.77122.00123.2535,433
1/27/2014124.07124.32123.13123.3226,835
1/24/2014124.49124.85123.97124.6626,271
1/23/2014123.34124.35123.34124.1529,205
1/22/2014122.04122.04121.54121.5421,336
1/21/2014121.61122.29121.59122.0890,184
1/17/2014122.74123.38122.56123.2915,119
1/16/2014122.14122.23121.92122.1019,361
1/15/2014121.49122.11121.46121.9940,059
1/14/2014122.91123.33122.11122.2319,707
1/13/2014122.60123.40122.59123.4011,139
1/10/2014122.00122.68122.00122.5615,714
1/9/2014120.38120.82120.38120.7732,394
1/8/2014120.24122.00119.91120.4549,266
1/7/2014120.86121.16120.54121.1623,034
1/6/2014122.04122.69119.67121.7372,407
1/3/2014120.99121.93120.95121.7240,268
1/2/2014120.20121.00120.10120.2633,755
12/31/2013116.85119.26116.72118.36116,765
12/30/2013118.61118.66117.43117.64102,231
12/27/2013119.63119.69119.18119.3754,553
12/26/2013119.55119.55118.95118.9987,747
12/24/2013118.02118.50118.02118.3418,353
12/23/2013117.83118.35117.71117.8658,164
12/20/2013117.60118.61117.35118.2276,325
12/19/2013118.24118.29116.87117.0591,797
12/18/2013121.29122.38119.51119.89105,694
12/17/2013121.25122.12120.77120.93117,554
12/16/2013121.46123.06121.20121.93131,849
12/13/2013121.19121.77121.19121.6932,982
12/12/2013120.96121.04120.37120.6036,976
12/11/2013123.88123.92122.98123.3652,374
12/10/2013124.49124.65123.87124.1243,643
12/9/2013121.21122.26121.16122.0458,057
12/6/2013121.12121.55120.37120.8239,485
12/5/2013120.44121.53119.70120.6663,612
12/4/2013120.59123.04120.07122.28129,601
12/3/2013119.90120.60119.65120.2441,864
12/2/2013121.50121.62119.80120.0054,259
11/29/2013123.01123.40123.00123.048,462
11/27/2013122.83122.83121.61121.8034,264
11/26/2013122.30122.60121.99122.2536,865
11/25/2013121.52123.36121.47122.79329,514
11/22/2013122.54122.67122.23122.2521,664
11/21/2013122.10122.66121.71122.1523,317
Trading Center