$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
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
4/26/2012163.59164.44163.27164.1284,572
4/25/2012162.57162.97160.86162.71131,971
4/24/2012162.74163.19162.35162.3747,842
4/23/2012161.26162.20160.93162.14103,462
4/20/2012162.30162.88162.30162.5568,160
4/19/2012163.05163.73162.21162.45217,485
4/18/2012162.62162.96162.17162.3022,251
4/17/2012163.61164.00161.83163.32154,295
4/16/2012163.57164.14162.75163.44132,125
4/13/2012165.59165.60163.26163.93151,802
4/12/2012163.80166.16163.80165.8749,656
4/11/2012164.23164.55163.85164.1427,484
4/10/2012162.78164.62161.56164.2197,480
4/9/2012162.75163.00162.10162.4852,186
4/5/2012160.95161.63160.86161.4450,887
4/4/2012160.77161.02159.66160.20122,557
4/3/2012166.32166.32162.27162.92191,530
4/2/2012165.03166.68165.00166.0664,338
3/30/2012164.85165.39164.41165.2363,160
3/29/2012164.29164.53162.94164.4340,661
3/28/2012165.84165.98163.89164.56126,154
3/27/2012167.67167.86166.30166.3965,573
3/26/2012166.36167.72166.19167.5981,166
3/23/2012164.04164.99163.74164.6282,679
3/22/2012161.28162.74161.20162.6056,694
3/21/2012163.65164.49163.27163.2750,518
3/20/2012163.27164.06162.88163.1965,045
3/19/2012163.91165.28163.84164.66163,574
3/16/2012163.18164.59163.09164.4067,234
3/15/2012162.73165.08162.38164.2390,346
3/14/2012162.73163.58161.90162.65213,023
3/13/2012167.09168.48164.63165.37176,538
3/12/2012168.56168.77167.92168.2254,597
3/9/2012166.81169.73166.44169.60190,982
3/8/2012167.96168.71167.31168.4463,980
3/7/2012165.89167.15165.76166.8795,543
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center