ETFS Gold Trust Units  $125.40

up +0.14


22/8/2014 12:58 PM  |  NYSEARCA : SGOL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
4/24/2013140.81141.20140.16141.0567,237
4/23/2013139.85139.85138.57139.54142,354
4/22/2013140.85140.93139.92140.5369,574
4/19/2013138.61138.65137.32138.1382,020
4/18/2013136.70137.88136.24136.9594,238
4/17/2013136.39137.51134.90135.44159,494
4/16/2013137.48137.73134.40135.43194,545
4/15/2013138.66139.34133.04133.89667,337
4/12/2013151.55151.71146.33146.67426,905
4/11/2013153.69154.63153.60153.9739,452
4/10/2013155.67155.68153.55153.7296,675
4/9/2013155.30156.82155.29156.3652,611
4/8/2013154.63155.56154.61155.1827,194
4/5/2013154.52155.95154.00155.79371,722
4/4/2013152.57153.48152.40153.1971,566
4/3/2013155.03155.49152.91153.63188,849
4/2/2013156.04156.23155.23155.4187,220
4/1/2013157.55157.89157.34157.6981,035
3/28/2013157.54157.79157.25157.4775,537
3/27/2013157.67158.59157.53158.3473,419
3/26/2013157.53157.92157.31157.7747,118
3/25/2013157.75158.52157.40158.2732,074
3/22/2013158.44158.97158.44158.5737,732
3/21/2013159.26159.43159.00159.2627,047
3/20/2013158.59158.79158.00158.4537,176
3/19/2013158.23159.37158.18159.1060,532
3/18/2013158.77158.91158.07158.3936,372
3/15/2013157.22157.67157.01157.0126,659
3/14/2013156.03157.15156.03156.7355,520
3/13/2013157.31157.57156.47156.6646,155
3/12/2013157.07157.64156.99157.1860,781
3/11/2013155.80155.96155.65155.9645,876
3/8/2013154.61156.18154.39155.6878,422
3/7/2013156.07156.18155.40155.6534,021
3/6/2013155.19156.27154.65156.2290,559
3/5/2013156.08156.37155.21155.5548,709
3/4/2013155.44155.62154.88155.2862,808
3/1/2013156.20156.59155.18155.4852,131
2/28/2013157.08157.12155.42156.0071,104
2/27/2013158.52158.54157.18157.6257,828
2/26/2013157.45159.89156.36159.2594,790
2/25/2013156.55157.58156.36157.3683,724
2/22/2013155.22155.93154.99155.9186,612
2/21/2013154.94156.36154.88155.56120,745
2/20/2013156.90156.91153.79154.40345,109
2/19/2013158.76158.84157.97158.34114,930
2/15/2013159.46159.60157.68158.82278,409
2/14/2013162.43162.70161.14161.3939,304
2/13/2013162.64162.69161.86162.1042,467
2/12/2013162.38163.10161.96162.9542,102
2/11/2013162.88163.01162.35162.7992,396
2/8/2013164.58165.11164.39164.6423,885
2/7/2013164.38166.06164.30164.9864,923
2/6/2013165.24165.73165.12165.5447,281
2/5/2013165.92165.94164.50165.0851,806
2/4/2013164.33165.50164.25165.1272,646
2/1/2013165.76165.89164.07164.6296,020
1/31/2013164.75164.92163.54164.2934,710
1/30/2013165.82166.17165.27165.3277,280
1/29/2013164.08164.36163.83164.0943,967
1/28/2013163.36163.80163.17163.3369,173
1/25/2013163.62164.08163.55163.8286,203
1/24/2013165.09165.26164.44164.5556,659
1/23/2013167.12167.13166.18166.3849,751
1/22/2013166.67167.39166.56166.8655,930
1/18/2013167.12167.13166.21166.2356,525
1/17/2013165.08167.59164.96166.5188,680
1/16/2013165.57166.04165.37165.7949,186
Trading Center