$116.48 -0.75 (%) ETFS Gold Trust Units - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
2/28/2014130.83130.83129.71130.1018,195
2/27/2014130.91131.17130.52130.8314,605
2/26/2014131.01131.22129.90130.5739,536
2/25/2014131.08132.10131.08131.7636,867
2/24/2014131.00131.58131.00131.4026,319
2/21/2014130.02130.56129.71130.1320,156
2/20/2014129.30130.22128.94130.0627,540
2/19/2014129.80129.93128.65128.7349,028
2/18/2014129.92130.22129.64129.8772,471
2/14/2014129.51129.81129.22129.5842,339
2/13/2014127.16128.03127.16128.0135,838
2/12/2014126.90127.33126.65126.8515,726
2/11/2014125.88127.14125.83126.8345,102
2/10/2014125.22125.64125.21125.3129,092
2/7/2014123.61124.59123.61124.5828,362
2/6/2014123.79123.85123.31123.6114,685
2/5/2014124.21124.21123.14123.6921,858
2/4/2014122.73123.43122.73123.3817,962
2/3/2014122.90124.46122.71123.71125,000
1/31/2014123.05123.09121.87122.3912,570
1/30/2014122.03122.48121.98122.1526,184
1/29/2014124.53124.84123.40124.8424,396
1/28/2014123.77123.77122.00123.2535,433
1/27/2014124.07124.32123.13123.3226,835
1/24/2014124.49124.85123.97124.6626,271
1/23/2014123.34124.35123.34124.1529,205
1/22/2014122.04122.04121.54121.5421,336
1/21/2014121.61122.29121.59122.0890,184
1/17/2014122.74123.38122.56123.2915,119
1/16/2014122.14122.23121.92122.1019,361
1/15/2014121.49122.11121.46121.9940,059
1/14/2014122.91123.33122.11122.2319,707
1/13/2014122.60123.40122.59123.4011,139
1/10/2014122.00122.68122.00122.5615,714
1/9/2014120.38120.82120.38120.7732,394
1/8/2014120.24122.00119.91120.4549,266
1/7/2014120.86121.16120.54121.1623,034
1/6/2014122.04122.69119.67121.7372,407
1/3/2014120.99121.93120.95121.7240,268
1/2/2014120.20121.00120.10120.2633,755
12/31/2013116.85119.26116.72118.36116,765
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center