ETFS PHYSICAL SWISS GOLD SHARE $135.50

down -2.27


21/5/2013 04:21 PM  |  NYSEARCA : SGOL  |  Industries :
Type:

SGOL historical data

Date Open High Low Close Volume
5/23/2011 149.85 150.79 149.80 150.74 2431
5/20/2011 148.60 150.63 147.72 150.40 5258
5/19/2011 147.94 148.65 147.73 148.49 1582
5/18/2011 148.43 149.02 147.95 148.43 1449
5/17/2011 147.03 147.58 146.25 147.53 1941
5/16/2011 148.72 149.47 148.03 148.23 1644
5/13/2011 149.56 150.05 147.32 148.42 3809
5/12/2011 148.70 149.97 147.79 149.42 3930
5/11/2011 150.03 150.22 148.65 149.46 3096
5/10/2011 150.04 151.05 149.91 150.75 1613
5/9/2011 149.54 150.43 149.19 150.30 2660
5/6/2011 148.01 148.89 147.24 148.17 6233
5/5/2011 149.63 150.42 145.35 146.18 10136
5/4/2011 152.80 153.25 149.67 150.65 6384
5/3/2011 153.35 153.89 151.77 152.77 3210
5/2/2011 154.35 156.51 153.31 153.34 2880
4/29/2011 152.77 155.96 152.66 155.26 3260
4/28/2011 152.22 152.88 151.50 152.70 2549
4/27/2011 150.28 152.07 149.35 152.07 1873
4/26/2011 149.33 149.43 148.30 149.17 2645
4/25/2011 150.38 150.44 149.27 149.76 3240
4/21/2011 149.43 149.90 149.20 149.60 1416
4/20/2011 149.21 149.65 148.65 149.32 1640
4/19/2011 148.57 149.04 148.00 148.80 2251
4/18/2011 148.00 148.85 147.45 148.73 2319
4/15/2011 146.66 147.91 146.40 147.87 1661
4/14/2011 145.12 146.59 145.01 146.58 1488
4/13/2011 145.13 145.23 144.26 144.68 1324
4/12/2011 145.53 145.53 143.52 144.42 1804
4/11/2011 146.05 146.26 145.13 145.38 1381
4/8/2011 146.16 146.63 145.77 146.46 1416
4/7/2011 145.01 145.59 144.65 145.24 955
4/6/2011 145.18 145.36 144.54 145.18 1034
4/5/2011 142.30 144.82 142.30 144.74 2986
4/4/2011 142.88 142.96 142.25 142.53 1058
4/1/2011 141.39 142.19 140.43 141.89 1369
3/31/2011 142.79 143.10 142.55 142.59 1123
3/30/2011 141.81 141.87 140.39 141.36 1070
3/29/2011 140.90 141.50 140.65 140.96 572
3/28/2011 140.47 141.50 140.45 141.23 884
3/25/2011 142.71 142.96 141.39 141.99 1226
3/24/2011 143.01 144.00 141.62 142.00 1739
3/23/2011 142.35 143.27 142.33 143.05 1060
3/22/2011 141.54 142.03 141.38 141.80 658
3/21/2011 142.24 142.61 141.77 141.87 891
3/18/2011 140.85 141.50 140.47 141.03 1180
3/17/2011 139.19 139.69 138.96 139.56 515
3/16/2011 139.23 139.83 138.44 138.92 1139
3/15/2011 137.99 139.55 137.88 138.97 2042
3/14/2011 142.03 142.23 141.31 141.54 3119
3/11/2011 139.98 141.58 139.87 140.88 1385
3/10/2011 141.21 141.21 139.50 140.48 1481
3/9/2011 142.63 142.63 141.65 142.11 665
3/8/2011 142.33 142.36 141.56 142.02 724
3/7/2011 144.75 144.75 142.10 142.42 1391
3/4/2011 141.36 142.45 141.36 142.05 1518
3/3/2011 141.51 141.85 140.29 140.81 1287
3/2/2011 142.97 143.25 142.21 142.62 1006
3/1/2011 141.22 142.72 141.22 142.68 1395
2/28/2011 140.34 140.78 139.77 140.36 899
2/25/2011 139.94 140.36 139.49 140.08 792
2/24/2011 140.71 140.85 138.50 139.11 1339
2/23/2011 139.65 140.86 139.60 140.24 1217
2/22/2011 139.53 139.88 138.86 138.97 1947
2/18/2011 137.79 138.43 137.54 138.00 1127
2/17/2011 137.39 137.77 137.11 137.69 879
2/16/2011 136.88 137.42 136.09 136.72 1514
2/15/2011 136.48 136.76 136.28 136.57 556
2/14/2011 135.54 135.98 135.35 135.53 677
2/11/2011 135.64 136.01 134.73 134.89 3300
2/10/2011 134.67 135.86 134.58 135.50 4293
2/9/2011 135.79 135.95 135.07 135.69 1333
2/8/2011 135.50 136.05 135.40 135.71 5232
2/7/2011 134.24 134.47 133.84 134.20 556
2/4/2011 134.40 135.27 133.79 134.15 3478
2/3/2011 132.59 134.85 131.80 134.75 2406
2/2/2011 132.89 133.03 131.98 132.94 770
2/1/2011 133.04 133.57 131.83 133.32 1345
1/31/2011 131.80 132.98 131.79 132.36 855
1/28/2011 130.42 133.95 130.42 132.71 3026
1/27/2011 132.82 132.93 130.30 130.40 4223
1/26/2011 132.32 133.67 131.80 133.66 1595
1/25/2011 132.12 132.72 131.62 132.60 977
1/24/2011 133.51 134.12 132.65 132.82 1484
1/21/2011 133.27 133.95 133.05 133.51 1092
1/20/2011 134.29 134.59 133.64 133.68 1497
1/19/2011 136.96 137.00 135.98 136.26 544
1/18/2011 136.25 136.57 135.82 135.99 582
1/14/2011 135.71 136.17 134.80 135.27 1082
1/13/2011 138.32 138.32 136.26 136.58 1229
1/12/2011 137.39 138.15 136.99 138.07 548
1/11/2011 137.38 137.76 136.58 137.47 910
1/10/2011 136.47 136.79 135.81 136.78 501
1/7/2011 135.94 137.18 135.74 136.19 922
1/6/2011 136.60 136.95 135.77 136.45 947
1/5/2011 136.05 137.19 135.68 136.98 1082
1/4/2011 138.87 138.90 136.76 137.35 1862
1/3/2011 141.38 141.64 140.59 140.63 1101
12/31/2010 140.47 141.44 140.42 141.39 623
12/30/2010 140.26 140.33 139.59 139.72 354
Marketplace
Trading Center