ETFS Gold Trust Units  $119.39

down -0.74


19/9/2014 04:00 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
9/18/2012174.13175.12174.08175.0569,184
9/17/2012175.10175.25173.42173.7579,027
9/14/2012175.19175.51174.67175.18253,233
9/13/2012171.15175.11169.72174.60166,808
9/12/2012172.17172.17170.46171.1982,402
9/11/2012171.47171.77171.11171.2344,839
9/10/2012171.10171.42170.49170.5869,210
9/7/2012171.03172.29170.65171.7489,530
9/6/2012168.36168.98168.06168.1068,546
9/5/2012167.33167.54167.04167.4634,401
9/4/2012167.15168.01166.91167.7087,317
8/31/2012164.25167.32162.04167.32149,621
8/30/2012164.40164.40163.19163.6169,496
8/29/2012164.74164.74163.19163.7242,024
8/28/2012164.76165.32164.50164.8238,459
8/27/2012164.90165.42164.48164.50105,649
8/24/2012165.02165.35164.69165.1053,278
8/23/2012164.54165.55164.42165.04115,697
8/22/2012162.29163.70161.57163.62119,222
8/21/2012161.85162.25161.77161.8970,324
8/20/2012159.53160.38159.53160.2826,340
8/17/2012160.08160.08159.30159.7927,477
8/16/2012158.85160.07158.50159.5328,012
8/15/2012158.27158.73158.27158.5841,260
8/14/2012158.04158.53157.85158.1126,166
8/13/2012160.07160.42158.95158.9931,514
8/10/2012160.00160.77159.99160.2014,472
8/9/2012159.36159.96159.28159.95180,419
8/8/2012159.48159.81159.29159.45143,674
8/7/2012159.35159.61159.00159.2976,151
8/6/2012158.97159.66158.78159.27127,859
8/3/2012157.69158.90157.47158.5446,379
8/2/2012157.67158.04156.64157.1443,493
8/1/2012158.18158.77157.75158.2059,966
7/31/2012160.63160.69159.30159.5952,653
7/30/2012159.87160.70159.76160.4435,814
7/27/2012160.68160.94159.70160.5859,026
7/26/2012159.72160.29159.14159.80102,672
7/25/2012158.35159.27158.11158.67146,288
7/24/2012156.65156.67155.20156.49134,394
7/23/2012155.41156.23155.19155.9852,254
7/20/2012155.96156.96155.86156.6822,320
7/19/2012156.72157.07156.14156.3919,203
7/18/2012155.64156.55155.50156.0041,801
7/17/2012157.13157.43155.41156.4159,135
7/16/2012157.45157.70156.98157.1928,936
7/13/2012156.38157.84156.38157.1142,481
7/12/2012154.22155.84153.86155.5041,299
7/11/2012155.55156.23155.00155.8776,987
7/10/2012158.15158.15154.77155.1358,242
7/9/2012156.60157.53156.40157.0221,402
7/6/2012157.22157.47155.91156.6697,833
7/5/2012158.45159.37158.16158.7039,613
7/3/2012159.99160.73159.84160.41130,928
7/2/2012157.62158.50157.43158.1146,638
6/29/2012158.15158.96157.63158.1856,523
6/28/2012154.85155.10153.15153.9665,934
6/27/2012156.34156.38155.35155.8012,144
6/26/2012156.02156.22155.17155.6434,734
6/25/2012155.53157.12155.25156.7154,197
6/22/2012154.99155.65154.16155.6544,218
6/21/2012156.75157.19154.81154.9686,208
6/20/2012159.06160.48157.37159.00154,448
6/19/2012161.07161.17160.06160.2358,414
6/18/2012160.56161.19159.52160.9638,858
6/15/2012160.81161.45160.50160.9383,573
6/14/2012160.75160.85159.35160.7680,201
6/13/2012160.69160.69159.61160.2180,886
6/12/2012158.53160.10158.51159.4862,754
6/11/2012157.90158.36156.61158.2348,857
6/8/2012155.99157.83155.96157.83100,341
6/7/2012160.90160.91156.24157.48345,458
6/6/2012161.97162.24159.65160.29369,819
6/5/2012160.00160.31159.63160.2384,848
6/4/2012160.33160.44159.26160.37138,236
6/1/2012158.42161.38158.00160.51307,803
5/31/2012155.04155.67153.60154.59114,087
5/30/2012152.63155.32151.53154.89139,330
5/29/2012156.49156.53153.25153.97104,825
5/25/2012154.84155.73154.61155.6662,179
5/24/2012155.74155.85153.60154.3367,488
5/23/2012154.45154.69151.79154.42270,967
5/22/2012156.55157.40154.59155.08241,210
5/21/2012157.14157.88156.90157.6843,519
5/18/2012157.48158.16157.03157.58146,667
5/17/2012153.78156.35153.37155.79178,360
5/16/2012152.35153.61151.51152.40395,986
5/15/2012154.04154.33152.53152.6099,310
5/14/2012154.54154.92153.97154.23299,988
5/11/2012156.37157.42156.24156.50101,281
5/10/2012158.10158.42157.66157.7659,597
5/9/2012157.08157.85156.56157.51184,166
5/8/2012159.63159.69157.95159.02249,862
5/7/2012162.38162.38161.51162.1478,263
5/4/2012161.85163.00161.75162.56167,002
5/3/2012162.27162.49161.48162.0770,302
5/2/2012163.79163.84162.91163.6873,233
5/1/2012165.22165.29164.03164.44102,457
4/30/2012163.59164.92163.53164.92112,199
4/27/2012164.85164.99164.36164.5049,509
Trading Center