$130.15 +0.05 (%) ETFS Gold Trust Units -

Sep. 23, 2016 | 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
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
8/11/2015108.78108.78107.92108.4023,280
8/10/2015107.08108.35107.03107.7320,896
8/7/2015106.67107.38106.67106.7724,028
8/6/2015106.22106.80106.19106.4823,100
8/5/2015106.44106.50105.88105.9517,415
8/4/2015106.68106.83106.09106.3426,226
8/3/2015106.62106.84106.11106.1723,186
7/31/2015107.56107.77106.96107.0024,637
7/30/2015106.21107.02105.95106.3517,604
7/29/2015107.04107.46106.63107.2314,671
7/28/2015107.26107.26106.97107.118,676
7/27/2015106.98107.49106.77106.9535,928
7/24/2015105.66107.56105.66107.4124,139
7/23/2015107.12107.39106.35106.3719,762
7/22/2015106.44107.07106.32106.9125,355
7/21/2015108.00108.29107.38107.4528,555
7/20/2015108.71108.80107.68107.7772,649
7/17/2015111.27111.27110.53110.8026,981
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center