$117.95 -0.91 (%) ETFS Gold Trust Units -

May. 27, 2016 | 03:59 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
1/5/2016105.20105.54105.06105.2115,099
1/4/2016105.08105.69104.54104.9031,359
12/31/2015103.48103.70103.35103.4927,647
12/30/2015103.56103.62103.35103.4222,687
12/29/2015104.53104.53104.17104.1837,956
12/28/2015104.48104.56104.11104.2520,892
12/24/2015104.87105.05104.83105.0310,445
12/23/2015104.40104.55104.28104.3321,622
12/22/2015105.14105.20104.60104.6046,820
12/21/2015104.78105.50104.78105.1726,486
12/18/2015103.17104.24103.17103.9785,038
12/17/2015102.80102.94102.26102.4948,825
12/16/2015104.58105.18103.83104.7273,949
12/15/2015103.63103.94103.44103.4940,432
12/14/2015104.78104.78103.76103.9816,507
12/11/2015103.96105.33103.96105.1215,198
12/10/2015104.43104.83104.43104.5727,158
12/9/2015105.59105.59104.47104.6640,017
12/8/2015105.17105.17104.68104.8654,469
12/7/2015105.37105.37104.59104.6947,270
12/4/2015104.85106.27104.72106.0538,188
12/3/2015103.21104.00102.98103.7726,832
12/2/2015103.29103.33102.59102.6916,463
12/1/2015104.29104.40103.87104.3434,101
11/30/2015103.62104.08103.62103.956,480
11/27/2015103.20103.42102.99103.2799,157
11/25/2015104.51104.70104.33104.4840,768
11/24/2015105.16105.16104.87104.987,323
11/23/2015104.44104.75104.20104.2722,838
11/20/2015105.65105.65105.06105.1515,658
11/19/2015105.08106.12105.08105.6534,464
11/18/2015104.39104.82104.24104.4540,129
11/17/2015105.47105.47104.18104.3743,264
11/16/2015105.97106.04105.60105.7726,647
11/13/2015105.55105.73105.55105.6418,423
11/12/2015105.17106.27105.04105.9327,111
11/11/2015106.15106.30105.88105.899,890
11/10/2015106.09106.71105.93106.2714,912
11/9/2015106.40106.61106.29106.4912,973
11/6/2015106.32106.49106.10106.1938,537
11/5/2015108.00108.12107.75107.777,838
11/4/2015109.14109.14108.06108.1014,981
11/3/2015110.00110.00108.86109.1427,845
10/30/2015111.75111.75111.32111.429,271
10/29/2015112.36112.57111.90111.9011,221
10/28/2015114.94115.39112.55112.9740,452
10/27/2015113.47114.01113.47113.8911,512
10/26/2015114.00114.17113.60113.6317,078
10/23/2015114.10114.10113.32113.7018,542
10/22/2015113.82114.36113.70113.9411,621
10/21/2015114.69114.69113.79114.0411,289
10/20/2015114.69115.34114.67114.8149,757
10/19/2015114.89114.97114.18114.1839,949
10/16/2015115.45115.74114.78114.7819,559
10/15/2015115.53116.07115.22115.5168,870
10/14/2015115.00116.14114.63116.0551,128
10/13/2015113.56114.08113.56114.0817,270
10/12/2015113.96113.96113.32113.5267,154
10/9/2015112.54113.27112.54113.2030,168
10/8/2015111.39112.34111.30111.3811,707
10/7/2015111.73112.14111.73111.9334,014
10/6/2015111.97112.35111.84112.0152,295
10/5/2015111.26111.51110.70110.9039,691
10/2/2015110.65111.40110.65111.1820,134
10/1/2015109.06109.32108.76108.8714,384
9/30/2015109.00109.13108.62109.0333,170
9/29/2015110.42110.80110.10110.1037,061
9/28/2015110.45110.95110.41110.5057,966
9/25/2015112.06112.15111.73112.0224,322
9/24/2015111.83112.88111.83112.6422,779
9/23/2015110.67110.67110.36110.3625,771
9/22/2015109.62110.00109.60109.9011,077
9/21/2015110.63110.74110.56110.6816,116
9/18/2015111.14111.52111.03111.3133,083
9/17/2015109.00110.68109.00110.5228,023
9/16/2015108.66109.74108.66109.4024,077
9/15/2015107.96108.11107.84107.915,756
9/14/2015107.79108.40107.79108.3510,257
9/11/2015107.82108.20107.46108.1813,195
9/10/2015108.72108.75108.36108.4722,543
9/9/2015108.77108.77107.65108.2223,272
9/8/2015109.65110.05109.55109.7323,298
9/4/2015109.18109.69109.18109.6720,411
9/3/2015109.93110.27109.73109.9215,055
9/2/2015111.29111.50110.68110.7913,526
9/1/2015111.98111.98111.19111.3933,195
8/31/2015110.44111.04110.23110.9519,472
8/28/2015110.29111.46110.29110.8167,236
8/27/2015109.51110.07109.33109.8249,998
8/26/2015109.89110.12109.25109.7041,402
8/25/2015112.22112.22110.90111.3130,075
8/24/2015113.95114.23111.73112.73155,834
8/21/2015113.20113.50112.38113.2766,266
8/20/2015112.15112.76111.93112.5533,583
8/19/2015109.83110.78109.81110.6551,365
8/18/2015108.86109.29108.43109.2135,564
8/17/2015109.66109.66109.13109.2012,300
8/14/2015109.04109.49108.68109.0211,188
8/13/2015109.15109.18108.85108.9723,865
8/12/2015109.11110.00109.11109.8229,175
Trading Center