$117.08 -0.32 (%) ETFS Gold Trust Units - NYSEARCA

Dec. 19, 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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center