$117.38 -0.19 (%) ETFS Gold Trust Units - NYSEARCA

Nov. 26, 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
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
8/7/2013126.42126.94126.30126.5278,596
8/6/2013126.82126.93126.00126.4243,434
8/5/2013128.98129.14127.91128.2217,278
8/2/2013129.20129.59128.78128.7826,332
8/1/2013130.41130.41128.85129.0726,359
7/31/2013130.24131.27128.68130.3952,709
7/30/2013130.48130.73129.77130.639,132
7/29/2013131.02131.23130.83131.0617,291
7/26/2013130.65131.46129.50131.3338,815
7/25/2013130.23131.25130.23131.1826,680
7/24/2013131.77131.92129.51130.1132,852
7/23/2013131.15132.56130.90132.3894,835
7/22/2013130.11131.85130.11131.3946,994
7/19/2013127.31127.64127.31127.4814,104
7/18/2013126.48126.88126.21126.4028,440
7/17/2013127.52128.14125.14125.7347,102
7/16/2013127.16127.52126.81127.3318,655
7/15/2013126.42126.70126.30126.5623,641
7/12/2013125.90126.63125.74126.4931,475
7/11/2013126.63126.79125.92126.6228,610
7/10/2013123.60124.68122.96123.2547,363
7/9/2013123.24125.00122.48122.98126,642
7/8/2013121.35121.95121.28121.7936,265
7/5/2013120.31120.47119.03120.4370,340
7/3/2013123.00124.07122.87123.0523,027
7/2/2013123.66123.80122.13122.4248,637
7/1/2013122.24124.25121.83123.4353,451
6/28/2013117.38121.53116.99121.43111,426
6/27/2013121.39121.60118.00118.17107,692
6/26/2013122.13122.18120.40120.55105,580
6/25/2013126.12126.31125.34125.8081,307
6/24/2013126.70127.03125.76126.3573,188
6/21/2013127.54127.98126.92127.4944,545
6/20/2013127.70128.74125.73125.98307,833
6/19/2013135.08135.46132.91133.1774,697
6/18/2013135.26135.52134.14134.74111,517
6/17/2013136.53136.59136.14136.4033,683
6/14/2013136.55137.13136.55136.9920,964
6/13/2013135.83136.71135.39136.2932,170
6/12/2013135.50137.36135.50136.7723,291
6/11/2013134.83136.05134.83135.8228,934
6/10/2013135.95136.77135.57136.5127,377
6/7/2013136.64137.16135.76135.8754,964
6/6/2013138.00140.30137.68139.1453,946
6/5/2013138.04138.92137.65138.2023,978
6/4/2013137.75138.00136.90137.8230,468
6/3/2013137.39139.60137.03139.0849,589
5/31/2013138.19138.54136.43136.43479,576
5/30/2013139.40139.71138.94139.32261,268
5/29/2013136.67137.47136.26137.44664,237
5/28/2013136.25138.15135.41136.08179,598
5/24/2013136.71137.09136.24136.37334,046
5/23/2013137.16137.32135.82137.2536,942
5/22/2013136.75139.45133.51134.54137,875
5/21/2013134.69136.22134.02135.50103,214
5/20/2013133.42137.92133.42137.77179,316
5/17/2013135.73135.93133.62133.62195,095
5/16/2013135.70137.04135.65136.70171,481
5/15/2013139.26139.62136.89137.29121,877
5/14/2013140.60141.80140.44140.5246,408
5/13/2013141.11141.63140.95141.0876,123
5/10/2013140.85142.40139.96142.3370,496
5/9/2013144.14145.06143.26143.5934,710
5/8/2013144.48145.52144.28145.2253,012
5/7/2013143.06143.32142.12143.10115,874
5/6/2013145.06145.21144.41144.8662,215
5/3/2013144.44145.28144.21144.8464,714
5/2/2013144.75145.10144.40144.61112,103
5/1/2013143.32144.25142.12143.85142,552
4/30/2013145.00145.55144.34145.4997,844
4/29/2013144.88145.40144.29145.0268,039
4/26/2013145.01146.18142.80143.63187,280
4/25/2013142.76144.74142.55144.37131,333
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center