ETFS PHYSICAL SWISS GOLD SHARE $134.74

down -1.66


18/6/2013 04:18 PM  |  NYSEARCA : SGOL  |  Industries :
Type:

SGOL historical data

Date Open High Low Close Volume
11/10/2011 175.88 175.88 172.00 174.54 1078
11/9/2011 177.65 178.11 174.96 175.45 1637
11/8/2011 177.73 178.78 176.37 176.96 1557
11/7/2011 176.20 178.41 176.13 178.34 1256
11/4/2011 174.35 174.59 173.48 174.18 704
11/3/2011 174.48 175.33 173.26 175.03 2405
11/2/2011 171.84 172.99 170.62 172.32 2334
11/1/2011 167.18 170.64 166.79 170.63 3041
10/31/2011 171.02 171.30 170.20 170.47 720
10/28/2011 172.94 173.21 172.06 172.96 1032
10/27/2011 170.91 173.59 169.99 172.83 2728
10/26/2011 170.30 171.27 169.69 170.64 2070
10/25/2011 164.39 169.55 163.64 168.83 2769
10/24/2011 163.68 164.35 163.34 164.04 1993
10/21/2011 163.03 163.48 162.15 162.67 1105
10/20/2011 160.56 161.42 159.06 160.75 1961
10/19/2011 164.24 164.51 162.64 162.88 1243
10/18/2011 163.06 165.11 161.39 165.05 1396
10/17/2011 167.19 167.33 165.12 165.72 1145
10/14/2011 166.45 166.98 165.45 166.61 993
10/13/2011 165.43 165.58 163.95 165.36 996
10/12/2011 166.88 167.07 165.91 166.39 810
10/11/2011 165.36 165.57 164.40 165.33 740
10/10/2011 165.26 166.47 164.31 166.40 1249
10/7/2011 164.18 164.34 161.33 162.39 1345
10/6/2011 163.11 164.03 161.93 163.70 1410
10/5/2011 161.09 163.41 159.58 162.47 2564
10/4/2011 164.00 164.11 158.30 160.74 4162
10/3/2011 164.21 164.59 163.07 164.02 2105
9/30/2011 160.38 161.76 159.39 161.06 2505
9/29/2011 161.16 161.23 159.23 160.68 2400
9/28/2011 163.84 164.38 158.63 159.27 3428
9/27/2011 164.70 165.40 163.01 163.73 4255
9/26/2011 160.16 161.77 157.22 160.58 6924
9/23/2011 167.70 168.83 161.62 162.92 9063
9/22/2011 172.56 173.51 170.77 172.41 4663
9/21/2011 178.20 180.16 176.50 176.89 1268
9/20/2011 176.49 179.69 176.25 179.14 1415
9/19/2011 180.06 180.10 175.45 176.63 2442
9/16/2011 177.04 180.80 177.04 179.38 1869
9/15/2011 177.97 178.16 175.89 177.68 1871
9/14/2011 181.04 181.21 179.48 180.63 2169
9/13/2011 180.99 182.96 179.77 182.00 2088
9/12/2011 182.22 182.27 178.71 180.13 2771
9/9/2011 183.24 185.42 182.67 184.20 4909
9/8/2011 184.95 185.61 183.35 185.28 3235
9/7/2011 179.61 181.50 177.84 180.51 4683
9/6/2011 188.18 189.38 184.77 186.46 4711
9/2/2011 186.45 187.00 185.65 186.79 3024
9/1/2011 180.85 181.67 179.93 181.29 2457
8/31/2011 181.16 182.54 179.79 181.06 3124
8/30/2011 181.22 182.65 180.07 182.55 4623
8/29/2011 179.36 179.36 176.22 177.27 4655
8/26/2011 176.88 180.92 175.11 180.92 7604
8/25/2011 170.27 176.09 169.10 175.61 8458
8/24/2011 181.25 181.74 173.56 174.96 10850
8/23/2011 185.82 187.30 180.96 181.11 7386
8/22/2011 185.53 188.37 185.14 188.10 3384
8/19/2011 185.17 185.17 182.45 183.44 3156
8/18/2011 180.54 181.53 179.85 181.19 2784
8/17/2011 177.30 178.06 176.62 177.84 1840
8/16/2011 175.95 177.43 175.89 177.25 2234
8/15/2011 172.61 175.22 172.25 175.16 1457
8/12/2011 172.90 173.34 171.06 173.30 3015
8/11/2011 175.56 175.70 171.97 174.10 4309
8/10/2011 175.88 178.54 175.00 177.99 4800
8/9/2011 173.15 176.44 170.81 171.93 5255
8/8/2011 168.78 170.82 167.95 170.40 3886
8/5/2011 164.79 165.50 163.62 164.93 2162
8/4/2011 166.79 167.03 162.81 163.80 3956
8/3/2011 165.55 166.02 164.50 164.58 2621
8/2/2011 162.45 164.77 162.10 164.65 1667
8/1/2011 160.56 162.01 159.80 160.75 1063
7/29/2011 161.53 162.25 160.90 161.36 1748
7/28/2011 160.60 160.62 159.14 160.36 873
7/27/2011 161.58 161.71 159.75 160.18 1066
7/26/2011 159.99 160.82 159.66 160.82 1158
7/25/2011 160.61 160.83 159.81 160.38 1206
7/22/2011 159.04 159.58 158.75 159.10 672
7/21/2011 158.93 159.00 157.42 157.81 699
7/20/2011 157.19 159.00 157.10 159.00 1154
7/19/2011 159.33 159.34 157.11 157.72 4053
7/18/2011 158.80 159.58 158.70 159.54 1754
7/15/2011 157.34 158.25 157.25 158.24 952
7/14/2011 157.83 158.25 156.96 157.60 1088
7/13/2011 156.75 157.70 156.57 157.10 2118
7/12/2011 154.19 156.23 153.70 155.77 1660
7/11/2011 154.29 154.61 153.18 154.51 1647
7/8/2011 153.20 153.41 152.93 153.15 1251
7/7/2011 151.92 152.23 151.17 152.10 1470
7/6/2011 151.60 152.38 151.51 151.83 2299
7/5/2011 149.83 150.68 149.73 150.47 1446
7/1/2011 147.75 147.90 146.83 147.76 1221
6/30/2011 150.01 150.26 148.91 148.91 1275
6/29/2011 149.62 150.25 149.30 150.07 992
6/28/2011 148.95 149.59 148.54 149.09 625
6/27/2011 148.77 149.23 148.01 148.53 751
6/24/2011 150.68 150.84 148.82 149.07 1643
6/23/2011 151.56 151.71 150.15 151.25 2494
6/22/2011 153.94 154.79 153.52 153.95 1315
Marketplace
Trading Center