ETFS Gold Trust Units  $127.60

down -0.48


29/7/2014 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
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
1/3/2012157.74159.18157.59159.02135,829
12/30/2011155.08156.62154.79154.93101,495
12/29/2011151.89153.58151.28153.19263,794
12/28/2011156.98157.22153.65153.96129,886
12/27/2011158.01158.52157.56157.8882,991
12/23/2011159.30159.48158.84159.3439,013
12/22/2011159.30159.73158.37158.99158,603
12/21/2011160.04160.49159.26160.2080,126
12/20/2011159.89160.43159.61160.00146,138
12/19/2011158.47158.84157.43157.83136,869
12/16/2011157.32158.35156.95158.30126,494
12/15/2011157.74157.77154.72155.32310,510
12/14/2011159.89160.33155.00155.78486,966
12/13/2011165.03166.33160.89161.72327,378
12/12/2011165.51165.53164.35165.19243,578
12/9/2011169.65170.57169.41169.6261,557
12/8/2011170.22170.78169.00169.1770,651
12/7/2011172.12172.81171.08172.56117,122
12/6/2011169.48171.80168.74171.4874,654
12/5/2011172.44173.21170.37170.63161,606
12/2/2011173.99174.06172.75173.10121,436
12/1/2011173.16173.81171.96172.9467,326
11/30/2011173.03173.53172.48173.37182,969
11/29/2011169.60170.57169.35170.22187,867
11/28/2011170.23170.36169.30169.83145,701
11/25/2011166.54168.38166.53166.58144,818
11/23/2011167.80168.51166.32168.11117,351
11/22/2011167.95169.10167.90168.5180,175
11/21/2011169.77169.88165.39166.83204,953
11/18/2011170.48171.87169.85170.89169,563
11/17/2011173.35173.58169.63170.26184,580
11/16/2011174.87176.27173.90174.81111,632
11/15/2011176.73177.13175.42176.8391,088
11/14/2011177.15177.29176.03176.6173,409
11/11/2011175.48177.41175.40177.37117,110
11/10/2011175.88175.88172.00174.54109,116
11/9/2011177.65178.11174.96175.45164,205
11/8/2011177.73178.78176.37176.96156,608
11/7/2011176.20178.41176.13178.34126,468
11/4/2011174.35174.59173.48174.1870,325
11/3/2011174.48175.33173.26175.03241,205
11/2/2011171.84172.99170.62172.32233,312
11/1/2011167.18170.64166.79170.63304,873
10/31/2011171.02171.30170.20170.4771,975
10/28/2011172.94173.21172.06172.96103,130
10/27/2011170.91173.59169.99171.72272,811
10/26/2011170.30171.27169.69170.64207,424
10/25/2011164.39169.55163.64168.83277,833
10/24/2011163.68164.35163.34164.04199,957
10/21/2011163.03163.48162.15162.67110,439
10/20/2011160.56161.42159.06160.75196,056
10/19/2011164.24164.51162.64162.88124,260
10/18/2011163.06165.11161.39165.05139,581
10/17/2011167.19167.33165.12165.72114,454
10/14/2011166.45166.98165.45166.6199,231
10/13/2011165.43165.58163.95165.3699,565
10/12/2011166.88167.07165.91166.3980,904
10/11/2011165.36165.57164.40165.3373,919
Trading Center