$117.89 -0.84 (%) ETFS Gold Trust Units - NYSEARCA

Oct. 30, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
11/3/2010134.86135.06132.00134.19404,360
11/2/2010135.00135.13134.50135.0349,501
11/1/2010135.42135.58134.35134.4765,069
10/29/2010134.05135.32133.65135.19102,478
10/28/2010132.87133.98132.38133.78109,053
10/27/2010132.45132.48131.31131.9879,852
10/26/2010132.51133.67132.33133.4352,096
10/25/2010133.75133.89132.78133.4188,076
10/22/2010131.93132.25131.49132.2363,548
10/21/2010133.57134.13131.25131.95170,698
10/20/2010132.91134.19132.87133.8979,166
10/19/2010133.01134.09132.25132.65272,881
10/18/2010136.02136.92135.76136.8241,430
10/15/2010136.87137.05135.67136.30110,393
10/14/2010136.68137.45136.53137.4079,666
10/13/2010135.33136.80135.26136.69130,571
10/12/2010134.58134.77133.93134.5090,258
10/11/2010133.84134.85133.60134.85141,539
10/8/2010133.36134.40133.01134.20119,951
10/7/2010135.21135.21132.05132.87292,618
10/6/2010134.05134.37133.91134.3667,302
10/5/2010132.68133.65132.43133.55155,992
10/4/2010131.02131.11130.76130.9841,307
10/1/2010131.21131.57130.99131.4268,185
9/30/2010130.65130.71129.10130.3597,340
9/29/2010130.38130.66130.04130.4595,524
9/28/2010128.93130.48128.56130.37159,869
9/27/2010129.37129.37129.00129.2042,051
9/24/2010129.34129.43128.78129.1347,180
9/23/2010128.65129.06128.32128.7596,820
9/22/2010129.01129.07128.16128.6669,379
9/21/2010127.21128.59126.66128.42147,611
9/20/2010127.50127.88127.24127.28154,334
9/17/2010127.46127.46126.70126.97121,941
9/16/2010126.98127.18126.62127.04190,417
9/15/2010126.39126.68125.91126.31328,364
9/14/2010125.29126.98125.27126.42206,116
9/13/2010124.01124.40123.80123.98141,985
9/10/2010123.81124.65123.81124.11183,760
9/9/2010124.81125.20123.80123.95142,500
9/8/2010125.25125.69125.00125.15471,467
9/7/2010125.31125.43125.04125.05298,673
9/3/2010123.77124.58123.53124.2466,670
9/2/2010124.79124.83124.29124.6793,737
9/1/2010124.54124.54123.84124.0762,729
8/31/2010124.13124.53123.83124.48194,200
8/30/2010123.23123.39122.95123.2859,200
8/27/2010123.57123.79122.75123.3681,100
8/26/2010123.45123.56122.95123.31109,800
8/25/2010123.47123.70123.02123.70158,400
8/24/2010121.05123.11121.00122.69164,300
8/23/2010122.24122.38121.77122.1268,200
8/20/2010122.24122.39121.77122.3268,700
8/19/2010122.98123.29122.48122.7275,200
8/18/2010121.56122.83121.33122.55208,100
8/17/2010122.08122.27121.91122.05102,400
8/16/2010122.01122.13121.77122.00244,900
8/13/2010121.13121.14120.66121.05242,600
8/12/2010120.88121.13120.74121.00594,600
8/11/2010119.97120.22118.83119.601,745,300
8/10/2010118.85120.36118.70120.0274,000
8/9/2010120.06120.09119.55119.7321,500
8/6/2010120.28120.68119.89120.1174,900
8/5/2010119.29119.36118.63119.2573,200
8/4/2010119.72119.89118.91118.9658,600
8/3/2010118.13118.60118.13118.2837,000
8/2/2010118.37118.58117.47117.7748,700
7/30/2010116.57117.90116.32117.70165,500
7/29/2010115.75116.51115.60116.4848,100
7/28/2010115.66116.10115.28115.93307,900
7/27/2010117.11117.18115.41115.68186,900
7/26/2010118.61118.70117.54117.74134,000
7/23/2010119.37119.70118.04118.3245,700
7/22/2010118.29119.72118.29119.0970,200
7/21/2010119.03119.24117.97118.1169,900
7/20/2010117.95119.00117.80118.7944,800
7/19/2010117.81118.01117.36118.01110,700
7/16/2010118.96119.02118.24118.89151,800
7/15/2010120.93120.96120.06120.5377,500
7/14/2010120.48121.40119.88120.5587,100
7/13/2010121.24121.35120.66120.6651,200
7/12/2010120.12120.42119.30119.6275,700
7/9/2010120.43120.98120.43120.6570,800
7/8/2010119.65119.65118.34119.47167,600
7/7/2010118.84120.02118.77120.02112,200
7/6/2010119.96119.98118.54118.81352,200
7/2/2010120.54120.77119.74120.73142,200
7/1/2010123.27123.27119.22119.34540,600
6/30/2010123.41124.42123.26123.9792,000
6/29/2010123.41124.15122.42123.56233,800
6/28/2010125.16125.90123.18123.45143,600
6/25/2010125.11125.40124.86125.06134,000
6/24/2010123.05124.49122.97123.59159,800
6/23/2010123.19123.35122.11123.32132,600
6/22/2010123.47123.88123.25123.7896,000
6/21/2010125.47125.47122.70122.80230,900
6/18/2010125.45125.87125.20125.20163,300
6/17/2010123.94124.77123.87124.21155,900
6/16/2010123.00123.14122.37122.7479,000
6/15/2010122.04123.33121.86123.2948,500
Trading Center