$128.46 +5.97 (%) ETFS Gold Trust Units -

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
11/17/2014116.20116.43115.92116.2831,631
11/14/2014112.89116.89112.89116.7367,820
11/13/2014114.07114.46113.54113.8523,327
11/12/2014114.23114.31113.43113.6518,508
11/11/2014113.21114.81113.08114.2323,700
11/10/2014114.35114.35112.43112.5821,339
11/7/2014112.93115.31112.90115.1139,246
11/6/2014112.10112.43111.91112.0579,821
11/5/2014112.10112.95111.81111.9867,031
11/4/2014114.30114.89114.30114.3716,542
11/3/2014114.61114.84114.23114.3055,098
10/31/2014113.98115.11113.86114.8474,807
10/30/2014118.03118.08117.28117.4635,452
10/29/2014119.99120.21118.66118.7318,155
10/28/2014120.76120.76120.38120.4013,035
10/27/2014120.43120.65120.39120.4975,945
10/24/2014120.89120.92120.45120.6522,697
10/23/2014121.00121.00120.23120.7840,098
10/22/2014122.00122.09121.62121.6731,405
10/21/2014122.59122.85122.24122.37144,219
10/20/2014121.98122.19121.94122.1810,886
10/17/2014121.34121.53120.85121.3516,139
10/16/2014121.39121.97121.31121.5326,276
10/15/2014121.54122.35121.22121.3034,493
10/14/2014120.88121.10120.70120.9218,853
10/13/2014120.52120.99120.30120.8222,797
10/10/2014119.96120.00119.56119.9469,070
10/9/2014120.16120.52119.86119.9718,739
10/8/2014119.31119.97118.24119.7820,913
10/7/2014118.66118.93118.50118.6914,118
10/6/2014117.38118.48117.22118.3027,610
10/3/2014117.41117.68116.71116.8352,624
10/2/2014119.17119.36118.75118.9931,598
10/1/2014118.96119.50118.96119.1731,320
9/30/2014118.78119.56118.24118.4825,561
9/29/2014119.56119.68119.23119.2829,544
9/26/2014119.37119.37118.90119.3532,176
9/25/2014118.61120.02118.55119.7722,137
9/24/2014119.44119.73119.26119.3219,721
9/23/2014120.25120.31119.68119.9217,427
9/22/2014118.97119.60118.91119.12103,275
9/19/2014119.80119.87119.04119.3970,841
9/18/2014119.70120.30119.65120.1323,612
9/17/2014121.24121.39119.80119.8027,365
9/16/2014121.17121.59120.80121.129,019
9/15/2014121.07121.14120.78121.0015,389
9/12/2014120.97121.16120.43120.7125,125
9/11/2014121.97122.04121.20121.8420,221
9/10/2014122.46122.80121.97122.6121,520
9/9/2014122.92123.26122.36123.2128,513
9/8/2014123.99123.99122.81123.1727,152
9/5/2014124.25124.41124.05124.4022,115
9/4/2014124.86125.01123.61123.8627,245
9/3/2014124.16124.59124.08124.5644,162
9/2/2014124.36124.49123.74124.11214,249
8/29/2014126.23126.49126.11126.308,194
8/28/2014126.55126.71126.32126.4430,634
8/27/2014125.98126.15125.73125.8120,438
8/26/2014126.32126.32125.74125.7621,718
8/25/2014125.28125.40125.12125.1316,957
8/22/2014125.43125.69125.00125.5614,060
8/21/2014125.15125.59124.97125.2632,816
8/20/2014127.16127.22126.37126.6416,703
8/19/2014127.40127.41126.92127.1021,354
8/18/2014127.23127.50127.18127.3910,482
8/15/2014126.98128.49126.84127.9536,428
8/14/2014128.68128.98128.61128.8034,918
8/13/2014128.72128.93128.41128.6838,407
8/12/2014128.87129.22128.33128.4226,066
8/11/2014128.34128.47128.11128.4132,019
8/8/2014128.56128.77128.41128.6914,937
8/7/2014127.95128.97127.95128.7234,504
8/6/2014128.20128.44128.00128.1539,612
8/5/2014126.14126.91125.87126.3718,396
8/4/2014126.83126.83126.19126.4019,265
8/1/2014126.90127.22126.76126.8547,185
7/31/2014126.32126.62125.71125.80104,738
7/30/2014127.37127.37126.87127.2564,553
7/29/2014128.26128.32127.20127.6024,304
7/28/2014127.93128.14127.86128.088,009
7/25/2014126.91128.37126.91128.2944,170
7/24/2014127.28127.28126.34126.7732,079
7/23/2014128.16128.41127.97128.0611,332
7/22/2014128.82128.90127.92128.1938,086
7/21/2014129.00129.00128.70128.8215,067
7/18/2014128.29128.66128.18128.6010,216
7/17/2014127.95130.22127.83129.5753,398
7/16/2014127.43127.89127.30127.3513,882
7/15/2014128.41128.77126.91126.9852,214
7/14/2014127.99128.48127.89128.1630,977
7/11/2014130.94131.34130.94131.2914,180
7/10/2014131.62131.72131.02131.0829,322
7/9/2014130.06130.72129.76130.3512,065
7/8/2014129.71130.00128.97129.5013,519
7/7/2014128.90129.46128.72129.4631,603
7/3/2014129.31129.65129.31129.5110,152
7/2/2014130.23130.66130.17130.2328,136
7/1/2014130.50130.50130.11130.2354,909
6/30/2014129.03130.44128.88130.4463,170
6/27/2014129.43129.64129.21129.3823,511
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center