$128.55 +0.61 (%) ETFS Gold Trust Units -

Jul. 26, 2016 | 03:57 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
12/18/2012167.59167.61164.00165.18270,254
12/17/2012167.38168.11167.38167.6835,556
12/14/2012167.35167.57167.34167.3527,807
12/13/2012167.07168.07166.97167.5863,784
12/12/2012169.46170.00168.66168.9661,442
12/11/2012168.68168.87168.42168.8430,174
12/10/2012169.34169.38169.00169.0346,301
12/7/2012168.12168.36167.86168.3639,528
12/6/2012166.88168.08166.74167.7252,816
12/5/2012167.43167.56166.49167.2785,356
12/4/2012167.25167.93167.03167.64158,890
12/3/2012169.34170.00169.28169.4038,874
11/30/2012170.19170.48168.80169.2231,539
11/29/2012170.36170.72170.20170.4455,050
11/28/2012168.66169.99168.62169.9177,624
11/27/2012172.43172.63171.94172.0057,870
11/26/2012172.82173.00172.60172.7367,444
11/23/2012171.26173.26171.09172.93273,165
11/21/2012170.45170.96170.25170.8143,298
11/20/2012171.02171.24170.31170.6948,707
11/19/2012171.04171.34170.80171.1161,714
11/16/2012168.94169.55168.71169.1321,765
11/15/2012170.22170.29168.40169.2887,179
11/14/2012170.74171.23170.06170.4164,446
11/13/2012169.93171.12169.86170.3860,269
11/12/2012171.33171.51170.55170.6935,164
11/9/2012171.51171.72170.93171.0359,571
11/8/2012169.35171.34169.35171.2082,814
11/7/2012170.10170.35168.26169.7172,747
11/6/2012167.07169.95166.85169.5141,411
11/5/2012166.21166.44166.00166.3727,948
11/2/2012167.59167.61165.46165.75227,951
11/1/2012170.26170.26169.28169.2820,237
10/31/2012169.64170.36169.64170.0429,382
10/26/2012169.45170.05169.00169.1124,059
10/25/2012169.51169.65169.00169.1623,441
10/24/2012168.93169.34167.81167.9955,997
10/23/2012169.20169.23168.39168.6235,737
10/22/2012170.24170.76170.24170.7632,644
10/19/2012171.70171.70168.91170.1596,224
10/18/2012172.09172.53171.89171.9617,145
10/17/2012172.51173.16172.19172.7839,815
10/16/2012172.13172.67171.91172.6533,535
10/15/2012172.30172.37170.61171.59103,654
10/12/2012174.47174.65173.00173.3738,073
10/11/2012174.62175.25174.51174.6423,673
10/10/2012173.83174.54173.79174.1886,209
10/9/2012175.15175.47174.00174.2899,060
10/8/2012175.03175.57175.00175.3741,697
10/5/2012176.19176.68175.35176.0058,628
10/4/2012176.61177.44176.32176.95195,962
10/3/2012175.86175.86175.30175.7825,055
10/2/2012175.78175.96174.97175.41108,937
10/1/2012176.18176.82175.14175.6765,285
9/28/2012175.40175.54174.76175.2955,295
9/27/2012174.40175.84174.18175.7028,257
9/26/2012172.76173.31171.70173.08229,248
9/25/2012175.11175.41173.87174.0348,816
9/24/2012173.96174.56173.90174.3770,307
9/21/2012176.25176.44174.93175.2963,513
9/20/2012174.36174.93173.71174.7873,784
9/19/2012175.21175.30174.59175.0570,691
9/18/2012174.13175.12174.08175.0569,184
9/17/2012175.10175.25173.42173.7579,027
9/14/2012175.19175.51174.67175.18253,233
9/13/2012171.15175.11169.72174.60166,808
9/12/2012172.17172.17170.46171.1982,402
9/11/2012171.47171.77171.11171.2344,839
9/10/2012171.10171.42170.49170.5869,210
9/7/2012171.03172.29170.65171.7489,530
9/6/2012168.36168.98168.06168.1068,546
9/5/2012167.33167.54167.04167.4634,401
9/4/2012167.15168.01166.91167.7087,317
8/31/2012164.25167.32162.04167.32149,621
8/30/2012164.40164.40163.19163.6169,496
8/29/2012164.74164.74163.19163.7242,024
8/28/2012164.76165.32164.50164.8238,459
8/27/2012164.90165.42164.48164.50105,649
8/24/2012165.02165.35164.69165.1053,278
8/23/2012164.54165.55164.42165.04115,697
8/22/2012162.29163.70161.57163.62119,222
8/21/2012161.85162.25161.77161.8970,324
8/20/2012159.53160.38159.53160.2826,340
8/17/2012160.08160.08159.30159.7927,477
8/16/2012158.85160.07158.50159.5328,012
8/15/2012158.27158.73158.27158.5841,260
8/14/2012158.04158.53157.85158.1126,166
8/13/2012160.07160.42158.95158.9931,514
8/10/2012160.00160.77159.99160.2014,472
8/9/2012159.36159.96159.28159.95180,419
8/8/2012159.48159.81159.29159.45143,674
8/7/2012159.35159.61159.00159.2976,151
8/6/2012158.97159.66158.78159.27127,859
8/3/2012157.69158.90157.47158.5446,379
8/2/2012157.67158.04156.64157.1443,493
8/1/2012158.18158.77157.75158.2059,966
7/31/2012160.63160.69159.30159.5952,653
7/30/2012159.87160.70159.76160.4435,814
7/27/2012160.68160.94159.70160.5859,026
7/26/2012159.72160.29159.14159.80102,672
Trading Center