$117.61 +0.51 (%) ETFS Gold Trust Units - NYSEARCA

Nov. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
1/15/2013165.97166.29165.52165.7355,913
1/14/2013165.03165.11164.30164.6945,710
1/11/2013164.96165.01163.27164.1660,952
1/10/2013164.75165.65164.75165.1465,946
1/9/2013163.88163.92163.03163.6055,343
1/8/2013163.54164.06163.20163.7059,185
1/7/2013162.41163.00162.24162.5582,135
1/4/2013162.63163.64162.00163.5866,086
1/3/2013165.65165.96164.00164.3748,722
1/2/2013166.67167.26166.33166.3636,094
12/31/2012164.04165.85163.91165.17103,900
12/28/2012164.09164.09163.25163.6190,454
12/27/2012163.33164.41163.25164.3652,637
12/26/2012164.50164.55163.79163.9741,416
12/24/2012164.03164.06163.59163.7852,417
12/21/2012162.92163.85162.92163.42153,513
12/20/2012163.00163.20161.51162.82240,976
12/19/2012164.44165.29164.33164.83123,659
12/18/2012167.59167.61164.00165.18270,254
12/17/2012167.38168.11167.38167.6835,556
12/14/2012167.35167.57167.34167.3527,807
12/13/2012167.07168.07166.97167.5863,784
12/12/2012169.46170.00168.66168.9661,442
12/11/2012168.68168.87168.42168.8430,174
12/10/2012169.34169.38169.00169.0346,301
12/7/2012168.12168.36167.86168.3639,528
12/6/2012166.88168.08166.74167.7252,816
12/5/2012167.43167.56166.49167.2785,356
12/4/2012167.25167.93167.03167.64158,890
12/3/2012169.34170.00169.28169.4038,874
11/30/2012170.19170.48168.80169.2231,539
11/29/2012170.36170.72170.20170.4455,050
11/28/2012168.66169.99168.62169.9177,624
11/27/2012172.43172.63171.94172.0057,870
11/26/2012172.82173.00172.60172.7367,444
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center