$122.18 0.00 (%) ETFS Gold Trust Units - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
12/30/2013118.61118.66117.43117.64102,231
12/27/2013119.63119.69119.18119.3754,553
12/26/2013119.55119.55118.95118.9987,747
12/24/2013118.02118.50118.02118.3418,353
12/23/2013117.83118.35117.71117.8658,164
12/20/2013117.60118.61117.35118.2276,325
12/19/2013118.24118.29116.87117.0591,797
12/18/2013121.29122.38119.51119.89105,694
12/17/2013121.25122.12120.77120.93117,554
12/16/2013121.46123.06121.20121.93131,849
12/13/2013121.19121.77121.19121.6932,982
12/12/2013120.96121.04120.37120.6036,976
12/11/2013123.88123.92122.98123.3652,374
12/10/2013124.49124.65123.87124.1243,643
12/9/2013121.21122.26121.16122.0458,057
12/6/2013121.12121.55120.37120.8239,485
12/5/2013120.44121.53119.70120.6663,612
12/4/2013120.59123.04120.07122.28129,601
12/3/2013119.90120.60119.65120.2441,864
12/2/2013121.50121.62119.80120.0054,259
11/29/2013123.01123.40123.00123.048,462
11/27/2013122.83122.83121.61121.8034,264
11/26/2013122.30122.60121.99122.2536,865
11/25/2013121.52123.36121.47122.79329,514
11/22/2013122.54122.67122.23122.2521,664
11/21/2013122.10122.66121.71122.1523,317
11/20/2013124.00124.56122.18122.4860,229
11/19/2013125.32125.73125.25125.3115,014
11/18/2013126.15126.17124.95125.3110,603
11/15/2013126.66126.87126.56126.7140,573
11/14/2013126.31127.30126.31126.7227,608
11/13/2013125.33125.59124.80125.2910,063
11/12/2013125.97126.09124.26124.8332,911
11/11/2013126.36126.36126.09126.2827,512
11/8/2013126.82126.82126.15126.7322,507
11/7/2013128.68129.27128.39128.5922,286
11/6/2013129.57129.92129.54129.6416,508
11/5/2013129.22129.30128.47128.9918,681
11/4/2013129.68129.98129.24129.2713,065
11/1/2013129.38129.48128.60129.4634,316
10/31/2013130.31130.94129.92130.2350,959
10/30/2013133.34133.78131.38132.1266,255
10/29/2013132.67133.06132.17132.3020,303
10/28/2013132.95133.97132.70133.1222,483
10/25/2013132.38133.49132.32132.9948,487
10/24/2013131.98133.00131.98132.4635,966
10/23/2013131.08131.50130.89131.16172,964
10/22/2013130.73132.31130.69131.8738,344
10/21/2013129.59129.75129.35129.4520,579
10/18/2013129.38129.69129.08129.3720,044
10/17/2013129.44130.30129.36129.9045,835
10/16/2013125.87126.28124.91125.9942,445
10/15/2013124.61126.65124.61126.1161,161
10/14/2013126.27126.61125.25125.2539,490
10/11/2013124.86125.16124.30124.9676,955
10/10/2013127.81128.19126.50126.7226,278
10/9/2013128.71129.12127.53128.5633,668
10/8/2013130.24130.94129.72129.8457,528
10/7/2013129.72130.70129.62130.1520,151
10/4/2013129.55129.56128.47128.9421,917
10/3/2013129.25130.14128.76129.6120,594
10/2/2013127.77130.18127.77129.5538,838
10/1/2013127.72127.72126.25126.9881,959
9/30/2013130.38131.58130.38130.7218,995
9/27/2013131.53132.19131.45131.5824,709
9/26/2013131.07131.33129.86130.2432,255
9/25/2013129.99131.70129.99131.2728,702
9/24/2013128.90130.51128.85130.2258,592
9/23/2013130.00130.89129.82129.9880,561
9/20/2013133.20133.40130.44130.5154,410
9/19/2013134.53135.28134.00134.4351,279
9/18/2013127.82134.60127.67134.5766,616
9/17/2013129.26129.38128.57129.0021,394
9/16/2013130.01130.22128.84128.9024,127
9/13/2013129.68130.40128.73130.2741,034
9/12/2013131.18131.25130.14130.1481,818
9/11/2013134.14134.33133.85134.2417,192
9/10/2013134.43134.50133.71134.2830,471
9/9/2013136.71136.87136.35136.5431,546
9/6/2013135.96136.91135.96136.7733,246
9/5/2013136.73136.87134.43134.7338,472
9/4/2013137.26137.39136.47137.2521,150
9/3/2013138.12139.39137.72139.0431,125
8/30/2013137.29138.21137.11137.2628,115
8/29/2013138.69139.18137.77138.5964,292
8/28/2013139.92140.10139.36139.4154,108
8/27/2013139.63140.19139.25139.4346,578
8/26/2013137.57138.15136.86138.1529,514
8/23/2013135.09137.81135.08137.53135,287
8/22/2013135.22135.90134.99135.3723,121
8/21/2013134.34135.75134.13134.6961,483
8/20/2013134.82135.63134.82135.0615,082
8/19/2013134.96135.03134.13134.5336,579
8/16/2013135.04135.83134.00135.18156,892
8/15/2013130.55134.87130.45134.2685,300
8/14/2013130.17131.53130.10131.4434,971
8/13/2013131.02131.08129.92130.2421,099
8/12/2013132.08132.17131.41131.6540,683
8/9/2013128.98129.71128.76129.3118,122
8/8/2013127.25129.40127.25129.3332,878
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center