$122.18 +0.83 (%) ETFS Gold Trust Units - NYSEARCA

Oct. 20, 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
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
3/6/2012165.31165.89164.93165.86193,555
3/5/2012168.97169.04167.75168.9473,801
3/2/2012169.49170.03168.87169.57135,512
3/1/2012169.31170.96169.02169.87208,725
2/29/2012176.51176.94167.31167.50712,769
2/28/2012176.23177.34176.10176.8899,426
2/27/2012175.52176.23174.92175.0460,926
2/24/2012175.97176.29175.32175.59103,105
2/23/2012176.00177.13175.67176.3594,931
2/22/2012173.70176.42173.55176.30148,330
2/21/2012172.96174.36172.93174.3349,667
2/17/2012171.57171.57170.21170.6363,279
2/16/2012169.52171.39169.41171.25101,412
2/15/2012171.90171.99170.60171.38146,297
2/14/2012170.91171.17169.70170.38107,326
2/13/2012170.58171.01170.00170.7873,142
2/10/2012169.72170.85169.62170.37119,916
2/9/2012173.34173.66171.00171.23122,935
2/8/2012172.54173.23170.86171.75137,777
2/7/2012170.65173.32170.43172.9559,729
2/6/2012170.20170.93169.88170.4577,973
2/3/2012173.23173.45170.82170.93228,304
2/2/2012173.26174.52173.05174.38110,218
2/1/2012172.99173.40172.40172.8585,986
1/31/2012173.10173.12171.06172.5789,490
1/30/2012171.48171.80171.00171.3458,161
1/27/2012170.67172.27170.66172.26120,982
1/26/2012171.29171.61170.31170.5478,291
1/25/2012164.20169.73163.46169.66178,279
1/24/2012164.97165.50164.72165.1477,750
1/23/2012165.51166.52165.50166.3392,619
1/20/2012163.66165.21163.66165.2171,537
1/19/2012164.03164.50163.50164.3384,628
1/18/2012163.09164.75162.89164.7552,158
1/17/2012164.31164.68163.51163.6280,030
1/13/2012162.37162.65161.21162.3781,478
1/12/2012164.12164.69162.89163.47130,993
1/11/2012162.38163.10162.00162.7472,460
1/10/2012161.97162.41161.53161.6983,808
1/9/2012160.44160.57159.25159.4975,879
1/6/2012161.63161.63159.45160.21111,376
1/5/2012158.30161.02158.25160.81151,514
1/4/2012158.37160.33158.36159.70112,026
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center