$114.77 -2.31 (%) ETFS Gold Trust Units - NYSEARCA

Dec. 22, 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
7/30/2014127.37127.37126.87127.2564,553
7/29/2014128.26128.32127.20127.6024,304
7/28/2014127.93128.14127.86128.088,009
7/25/2014126.91128.37126.91128.2944,170
7/24/2014127.28127.28126.34126.7732,079
7/23/2014128.16128.41127.97128.0611,332
7/22/2014128.82128.90127.92128.1938,086
7/21/2014129.00129.00128.70128.8215,067
7/18/2014128.29128.66128.18128.6010,216
7/17/2014127.95130.22127.83129.5753,398
7/16/2014127.43127.89127.30127.3513,882
7/15/2014128.41128.77126.91126.9852,214
7/14/2014127.99128.48127.89128.1630,977
7/11/2014130.94131.34130.94131.2914,180
7/10/2014131.62131.72131.02131.0829,322
7/9/2014130.06130.72129.76130.3512,065
7/8/2014129.71130.00128.97129.5013,519
7/7/2014128.90129.46128.72129.4631,603
7/3/2014129.31129.65129.31129.5110,152
7/2/2014130.23130.66130.17130.2328,136
7/1/2014130.50130.50130.11130.2354,909
6/30/2014129.03130.44128.88130.4463,170
6/27/2014129.43129.64129.21129.3823,511
6/26/2014129.14129.25128.69129.1629,694
6/25/2014129.31130.00129.14129.4629,341
6/24/2014129.74129.78129.26129.4621,031
6/20/2014128.75129.51128.70128.9739,632
6/19/2014126.72129.62126.72129.4462,332
6/18/2014124.57125.11124.55125.0920,254
6/17/2014124.29124.74124.19124.7416,567
6/16/2014125.35125.41124.72124.7220,438
6/13/2014124.94125.37124.94125.3511,585
6/12/2014124.27125.05124.22124.9726,789
6/11/2014123.89123.92123.65123.779,874
6/10/2014123.69123.80123.61123.809,678
6/9/2014123.12123.16122.97123.059,047
6/6/2014123.02123.07122.31122.9818,589
6/5/2014122.92123.17122.92123.0023,768
6/4/2014122.43122.47122.02122.0919,602
6/3/2014122.11122.44121.74122.3530,847
6/2/2014122.10122.63122.01122.0830,810
5/30/2014123.07123.47121.96122.7719,370
5/29/2014123.12123.78123.12123.3028,375
5/28/2014123.89124.05123.36123.5467,617
5/27/2014125.34125.39124.16124.2744,574
5/23/2014126.98127.00126.70126.9229,769
5/22/2014127.56127.67127.00127.067,018
5/21/2014126.62126.82126.00126.8216,581
5/20/2014126.50127.24126.50127.1216,721
5/19/2014127.72127.87126.92127.0313,364
5/16/2014126.79127.07126.76126.8712,916
5/15/2014127.18127.75127.00127.4425,056
5/13/2014127.24127.38126.92127.069,125
5/12/2014127.81127.84127.17127.2511,184
5/8/2014126.55126.76126.37126.5812,531
5/7/2014127.92127.97126.39126.5925,406
5/6/2014128.48128.49128.19128.448,759
5/5/2014128.96128.97128.50128.7020,012
5/2/2014126.13128.08125.77127.4633,176
5/1/2014125.54126.21125.50126.2121,446
4/30/2014126.67127.41126.30126.6831,999
4/29/2014127.67127.72127.11127.2810,223
4/28/2014127.73127.73126.95127.3110,605
4/25/2014127.59128.13127.58127.8716,484
4/24/2014125.21127.51125.21126.9840,508
4/23/2014126.15126.24125.87126.1315,751
4/22/2014126.61126.61125.36126.2632,968
4/21/2014126.52126.67126.25126.6716,831
4/17/2014127.82127.90127.06127.2042,829
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
Trading Center