$117.38 -0.19 (%) ETFS Gold Trust Units - NYSEARCA

Nov. 26, 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
11/28/2012168.66169.99168.62169.9177,624
11/27/2012172.43172.63171.94172.0057,870
11/26/2012172.82173.00172.60172.7367,444
11/23/2012171.26173.26171.09172.93273,165
11/21/2012170.45170.96170.25170.8143,298
11/20/2012171.02171.24170.31170.6948,707
11/19/2012171.04171.34170.80171.1161,714
11/16/2012168.94169.55168.71169.1321,765
11/15/2012170.22170.29168.40169.2887,179
11/14/2012170.74171.23170.06170.4164,446
11/13/2012169.93171.12169.86170.3860,269
11/12/2012171.33171.51170.55170.6935,164
11/9/2012171.51171.72170.93171.0359,571
11/8/2012169.35171.34169.35171.2082,814
11/7/2012170.10170.35168.26169.7172,747
11/6/2012167.07169.95166.85169.5141,411
11/5/2012166.21166.44166.00166.3727,948
11/2/2012167.59167.61165.46165.75227,951
11/1/2012170.26170.26169.28169.2820,237
10/31/2012169.64170.36169.64170.0429,382
10/26/2012169.45170.05169.00169.1124,059
10/25/2012169.51169.65169.00169.1623,441
10/24/2012168.93169.34167.81167.9955,997
10/23/2012169.20169.23168.39168.6235,737
10/22/2012170.24170.76170.24170.7632,644
10/19/2012171.70171.70168.91170.1596,224
10/18/2012172.09172.53171.89171.9617,145
10/17/2012172.51173.16172.19172.7839,815
10/16/2012172.13172.67171.91172.6533,535
10/15/2012172.30172.37170.61171.59103,654
10/12/2012174.47174.65173.00173.3738,073
10/11/2012174.62175.25174.51174.6423,673
10/10/2012173.83174.54173.79174.1886,209
10/9/2012175.15175.47174.00174.2899,060
10/8/2012175.03175.57175.00175.3741,697
10/5/2012176.19176.68175.35176.0058,628
10/4/2012176.61177.44176.32176.95195,962
10/3/2012175.86175.86175.30175.7825,055
10/2/2012175.78175.96174.97175.41108,937
10/1/2012176.18176.82175.14175.6765,285
9/28/2012175.40175.54174.76175.2955,295
9/27/2012174.40175.84174.18175.7028,257
9/26/2012172.76173.31171.70173.08229,248
9/25/2012175.11175.41173.87174.0348,816
9/24/2012173.96174.56173.90174.3770,307
9/21/2012176.25176.44174.93175.2963,513
9/20/2012174.36174.93173.71174.7873,784
9/19/2012175.21175.30174.59175.0570,691
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center