ETFS PHYSICAL SWISS GOLD SHARE $133.62

down -3.08


17/5/2013 04:17 PM  |  NYSEARCA : SGOL  |  Industries :
Type:

SGOL historical data

Date Open High Low Close Volume
7/30/2012 159.87 160.70 159.76 160.44 359
7/27/2012 160.68 160.94 159.70 160.58 591
7/26/2012 159.72 160.29 159.14 159.80 1027
7/25/2012 158.35 159.27 158.11 158.67 1463
7/24/2012 156.65 156.67 155.20 156.49 1344
7/23/2012 155.41 156.23 155.19 155.98 523
7/20/2012 155.96 156.96 155.86 156.68 224
7/19/2012 156.72 157.07 156.14 156.39 193
7/18/2012 155.64 156.55 155.50 156.00 418
7/17/2012 157.13 157.43 155.41 156.41 592
7/16/2012 157.45 157.70 156.98 157.19 290
7/13/2012 156.38 157.84 156.38 157.11 425
7/12/2012 154.22 155.84 153.86 155.50 413
7/11/2012 155.55 156.23 155.00 155.87 770
7/10/2012 158.15 158.15 154.77 155.13 583
7/9/2012 156.60 157.53 156.40 157.02 214
7/6/2012 157.22 157.47 155.91 156.66 979
7/5/2012 158.45 159.37 158.16 158.70 397
7/3/2012 159.99 160.73 159.84 160.41 1310
7/2/2012 157.62 158.50 157.43 158.11 467
6/29/2012 158.15 158.96 157.63 158.18 566
6/28/2012 154.85 155.10 153.15 153.96 660
6/27/2012 156.34 156.38 155.35 155.80 122
6/26/2012 156.02 156.22 155.16 155.64 348
6/25/2012 155.53 157.12 155.25 156.71 542
6/22/2012 154.99 155.65 154.16 155.65 443
6/21/2012 156.75 157.19 154.81 154.96 863
6/20/2012 159.06 160.48 157.37 159.00 1545
6/19/2012 161.07 161.17 160.06 160.23 585
6/18/2012 160.56 161.19 159.52 160.96 389
6/15/2012 160.81 161.45 160.50 160.93 836
6/14/2012 160.75 160.85 159.35 160.76 802
6/13/2012 160.69 160.69 159.61 160.21 809
6/12/2012 158.53 160.10 158.51 159.48 628
6/11/2012 157.90 158.36 156.61 158.23 489
6/8/2012 155.99 157.83 155.96 157.83 1004
6/7/2012 160.90 160.91 156.24 157.48 3455
6/6/2012 161.97 162.24 159.65 160.29 3699
6/5/2012 160.00 160.31 159.63 160.23 849
6/4/2012 160.33 160.44 159.26 160.37 1383
6/1/2012 158.42 161.38 158.00 160.51 3079
5/31/2012 155.04 155.67 153.60 154.59 1141
5/30/2012 152.63 155.32 151.53 154.89 1394
5/29/2012 156.49 156.53 153.25 153.97 1049
5/25/2012 154.84 155.73 154.61 155.66 622
5/24/2012 155.74 155.85 153.60 154.33 675
5/23/2012 154.45 154.69 151.79 154.42 2710
5/22/2012 156.55 157.40 154.59 155.08 2413
5/21/2012 157.14 157.88 156.90 157.68 436
5/18/2012 157.48 158.16 157.03 157.58 1467
5/17/2012 153.78 156.35 153.37 155.79 1784
5/16/2012 152.35 153.61 151.51 152.40 3960
5/15/2012 154.04 154.33 152.53 152.60 990
5/14/2012 154.54 154.92 153.97 154.23 3000
5/11/2012 156.37 157.42 156.24 156.50 1010
5/10/2012 158.10 158.42 157.66 157.76 596
5/9/2012 157.08 157.85 156.56 157.51 1842
5/8/2012 159.63 159.69 157.95 159.02 2499
5/7/2012 162.38 162.38 161.51 162.14 780
5/4/2012 161.85 163.00 161.75 162.56 1670
5/3/2012 162.27 162.49 161.48 162.07 700
5/2/2012 163.79 163.84 162.91 163.68 730
5/1/2012 165.22 165.29 164.03 164.44 1025
4/30/2012 163.59 164.92 163.53 164.92 1120
4/27/2012 164.85 164.99 164.36 164.50 496
4/26/2012 163.59 164.44 163.27 164.12 846
4/25/2012 162.57 162.97 160.86 162.71 1320
4/24/2012 162.74 163.19 162.35 162.37 479
4/23/2012 161.26 162.20 160.93 162.14 1035
4/20/2012 162.30 162.88 162.30 162.55 682
4/19/2012 163.05 163.73 162.21 162.45 2175
4/18/2012 162.62 162.96 162.17 162.30 223
4/17/2012 163.61 164.00 161.83 163.32 1543
4/16/2012 163.57 164.14 162.75 163.44 1322
4/13/2012 165.59 165.60 163.26 163.93 1518
4/12/2012 163.80 166.16 163.80 165.87 497
4/11/2012 164.23 164.55 163.85 164.14 275
4/10/2012 162.78 164.62 161.56 164.21 975
4/9/2012 162.75 163.00 162.10 162.48 522
4/5/2012 160.95 161.63 160.86 161.44 509
4/4/2012 160.77 161.02 159.66 160.20 1226
4/3/2012 166.32 166.32 162.27 162.92 1916
4/2/2012 165.03 166.68 165.00 166.06 644
3/30/2012 164.85 165.39 164.41 165.23 632
3/29/2012 164.29 164.53 162.94 164.43 407
3/28/2012 165.84 165.98 163.89 164.56 1262
3/27/2012 167.67 167.86 166.30 166.39 656
3/26/2012 166.36 167.72 166.19 167.59 812
3/23/2012 164.04 164.99 163.74 164.62 827
3/22/2012 161.28 162.74 161.20 162.60 567
3/21/2012 163.65 164.49 163.27 163.27 506
3/20/2012 163.27 164.06 162.88 163.19 651
3/19/2012 163.91 165.28 163.84 164.66 1636
3/16/2012 163.18 164.59 163.09 164.40 673
3/15/2012 162.73 165.08 162.38 164.23 904
3/14/2012 162.73 163.58 161.90 162.65 2131
3/13/2012 167.09 168.48 164.63 165.37 1766
3/12/2012 168.56 168.77 167.92 168.22 546
3/9/2012 166.81 169.73 166.44 169.60 1910
3/8/2012 167.96 168.71 167.31 168.44 640
Marketplace
Trading Center