ETFS Gold Trust Units  $128.29

up +1.52


25/7/2014 04:00 PM  |  NYSEARCA : SGOL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
6/14/2010121.96122.42121.30121.9574,800
6/11/2010122.22122.72121.67122.3892,100
6/10/2010121.67122.33121.17121.29115,300
6/9/2010122.80123.30121.90122.92128,100
6/8/2010123.95124.79123.06123.36159,100
6/7/2010121.03124.13120.96123.78164,300
6/4/2010120.25121.68119.47121.41223,100
6/3/2010121.49121.68119.79120.24167,800
6/2/2010121.70122.17121.05122.03278,700
6/1/2010122.21122.51121.97122.22111,800
5/28/2010120.76121.17119.96121.1081,900
5/27/2010120.48121.31120.47121.00123,100
5/26/2010120.90121.38120.68120.80179,400
5/25/2010119.41119.76119.10119.59150,800
5/24/2010118.62119.39118.32119.11265,100
5/21/2010117.30118.46116.78117.44413,800
5/20/2010118.43119.21117.51118.05489,900
5/19/2010120.49120.60118.40118.91314,100
5/18/2010121.19122.62120.82121.80237,100
5/17/2010122.90123.44121.64121.65447,700
5/14/2010124.29124.36121.50122.73355,500
5/13/2010123.69124.06122.50122.98179,400
5/12/2010123.65124.61123.13123.80199,500
5/11/2010121.81123.19121.31123.05253,700
5/10/2010119.76120.13119.16119.88345,800
5/7/2010119.91121.15119.03120.56307,800
5/6/2010117.92120.83117.91120.74407,800
5/5/2010115.75117.42115.55117.37140,000
5/4/2010118.64118.64116.43117.12143,000
5/3/2010118.17118.50117.86117.9991,500
4/30/2010117.56117.93117.50117.6039,400
4/29/2010116.08116.71116.08116.5272,100
4/28/2010116.25117.17115.91116.52168,600
4/27/2010114.58117.00114.58116.83103,300
4/26/2010115.07115.38114.84114.9963,200
4/23/2010113.44115.51113.29115.3796,200
4/22/2010113.97114.12112.98113.9449,100
4/21/2010114.02114.80113.67114.5145,500
4/20/2010113.89114.36113.55113.6232,300
4/19/2010113.04113.51112.83113.3049,400
4/16/2010114.69115.23112.76113.39134,500
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
Trading Center