ETFS Physical Swiss Gold Shares $127.89

down -0.10


16/4/2014 06:40 PM  |  NYSEARCA : SGOL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
4/15/2010115.03115.91115.03115.8332,900
4/14/2010115.42115.83114.99115.2544,400
4/13/2010115.29115.33114.28114.8942,900
4/12/2010115.88116.27115.19115.2331,900
4/9/2010115.31116.25114.93115.9492,000
4/8/2010114.64115.14114.51114.8494,800
4/7/2010114.04115.07113.97114.6464,800
4/6/2010113.08113.68113.02113.2727,300
4/5/2010112.72113.11112.48112.8034,200
4/1/2010112.06112.58112.06112.3734,900
3/31/2010111.47111.55111.00111.0949,800
3/30/2010110.70110.70110.00110.0929,700
3/29/2010110.99111.23110.53110.8424,400
3/26/2010109.25110.70108.93110.7036,500
3/25/2010109.02109.26108.61108.8760,300
3/24/2010108.99109.12108.33108.4445,000
3/23/2010109.44110.55109.44110.3734,200
3/22/2010109.41110.06109.09109.8563,500
3/19/2010112.40112.40109.95110.41127,700
3/18/2010112.19112.73111.65112.4645,300
3/17/2010112.50112.61111.69111.7132,300
3/16/2010112.11112.68112.00112.5354,300
3/15/2010110.27110.58109.94110.4220,000
3/12/2010110.65110.86109.59110.0980,200
3/11/2010110.28110.76110.00110.7136,600
3/10/2010112.08112.46110.19110.5753,800
3/9/2010111.28112.24111.19111.8350,300
3/8/2010113.40113.40111.70111.9951,400
3/5/2010113.31113.87112.97112.9747,000
3/4/2010113.42113.51112.47113.0264,000
3/3/2010113.65114.30113.38113.8163,200
3/2/2010112.03113.60112.02113.1884,300
3/1/2010111.62111.99111.11111.5666,500
2/26/2010111.02111.73110.60111.5349,600
2/25/2010108.74110.71108.74110.4067,200
2/24/2010109.44110.15109.24109.4747,300
2/23/2010110.97110.98109.77109.9969,100
2/22/2010112.03112.04110.83111.1838,100
2/19/2010110.60112.43110.60111.5855,800
2/18/2010111.75112.22111.33112.0986,000
2/17/2010111.83112.14110.97111.3578,300
2/16/2010111.61111.94111.29111.7254,800
2/12/2010108.16109.18107.63109.0790,200
2/11/2010107.66109.61107.36109.2675,100
2/10/2010107.19107.48106.17107.13110,200
2/9/2010107.26108.15106.98107.5186,100
2/8/2010106.43107.10106.02106.1152,400
2/5/2010105.83106.67104.32106.66130,900
2/4/2010108.88108.88105.77106.40206,500
2/3/2010111.27111.55110.53110.7646,000
2/2/2010111.25111.67110.79111.2561,800
2/1/2010108.69110.55108.45110.4778,600
1/29/2010107.90108.30107.32108.03175,400
1/28/2010109.23109.25107.27108.52141,800
1/27/2010109.62109.79108.23108.64114,700
1/26/2010108.90110.10108.87109.5677,100
1/25/2010109.46109.77109.16109.5566,200
1/22/2010109.02109.73108.10109.24134,100
1/21/2010110.56110.82108.70109.41153,700
1/20/2010111.94112.11110.53110.97131,100
1/19/2010113.14113.88112.98113.7740,000
1/15/2010113.44113.44112.54113.0061,800
1/14/2010113.70114.47112.96114.2177,200
1/13/2010113.07113.72111.76113.6996,200
1/12/2010114.64115.19112.45112.62148,200
1/11/2010115.49115.73114.75115.03104,700
1/8/2010113.69113.72112.45113.5391,100
1/7/2010113.20113.44112.82113.02109,300
1/6/2010112.83113.94112.63113.72380,700
1/5/2010112.03112.46111.43111.8476,100
1/4/2010112.02112.25111.48111.93107,700
12/31/2009110.04110.11109.38109.4152,900
12/30/2009108.70109.53108.53109.06106,100
12/29/2009110.57110.57109.56109.56162,500
12/28/2009110.73110.87110.08110.7296,100
12/24/2009110.01110.47109.87110.4544,300
12/23/2009108.74109.46108.39108.68111,400
12/22/2009108.83109.16107.41108.23128,600
12/21/2009111.38111.40108.91109.02152,800
12/18/2009110.17111.60109.61111.16107,000
12/17/2009111.60112.03109.41109.48206,100
12/16/2009113.02114.05112.80113.73159,000
12/15/2009112.12112.68111.53112.35107,800
12/14/2009112.10112.61111.65112.3395,800
12/11/2009112.76112.95110.88111.44227,700
12/10/2009112.92113.21112.17113.04245,100
12/9/2009113.70114.65111.52112.98315,200
12/8/2009114.86115.25112.36112.98209,400
12/7/2009113.83116.46113.59115.43286,300
12/4/2009119.39119.51114.51115.94382,400
12/3/2009120.99121.86120.46121.10306,200
12/2/2009121.20121.59120.69121.48154,600
12/1/2009119.62120.12119.14119.71132,600
11/30/2009116.78118.17116.57117.9296,000
11/27/2009115.39118.03115.27117.35182,900
11/25/2009117.96119.13117.83118.94112,000
11/24/2009116.98117.03116.17116.9882,300
11/23/2009116.93117.30116.29116.5097,700
11/20/2009113.96115.10113.75115.0678,100
11/19/2009114.07114.51112.99114.4961,600
Trading Center