ETFS PHYSICAL SWISS GOLD SHARE $137.13
+2.59
23/5/2013 03:23 PM
|
NYSEARCA
:
SGOL
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/30/2010
|
140.26
|
140.33
|
139.59
|
139.72
|
354
|
|
12/29/2010
|
140.05
|
140.66
|
139.89
|
140.35
|
752
|
|
12/28/2010
|
139.49
|
139.97
|
139.28
|
139.89
|
808
|
|
12/27/2010
|
137.59
|
137.65
|
137.18
|
137.63
|
293
|
|
12/23/2010
|
136.85
|
137.45
|
136.55
|
137.24
|
800
|
|
12/22/2010
|
138.22
|
138.28
|
137.61
|
137.64
|
533
|
|
12/21/2010
|
137.82
|
138.19
|
137.40
|
137.86
|
625
|
|
12/20/2010
|
137.78
|
138.03
|
136.99
|
137.69
|
495
|
|
12/17/2010
|
136.58
|
137.20
|
135.80
|
136.81
|
577
|
|
12/16/2010
|
136.78
|
136.83
|
135.54
|
136.40
|
1996
|
|
12/15/2010
|
137.95
|
138.52
|
137.31
|
137.48
|
626
|
|
12/14/2010
|
138.87
|
139.84
|
138.49
|
138.80
|
990
|
|
12/13/2010
|
138.85
|
139.22
|
138.53
|
138.71
|
644
|
|
12/10/2010
|
137.55
|
138.04
|
136.61
|
138.01
|
1648
|
|
12/9/2010
|
138.31
|
138.78
|
137.56
|
137.95
|
1218
|
|
12/8/2010
|
138.59
|
138.92
|
136.52
|
137.41
|
1895
|
|
12/7/2010
|
142.18
|
142.23
|
139.13
|
139.13
|
1651
|
|
12/6/2010
|
140.85
|
142.13
|
140.42
|
141.85
|
1432
|
|
12/3/2010
|
139.24
|
140.78
|
139.22
|
140.77
|
887
|
|
12/2/2010
|
138.29
|
139.17
|
137.81
|
137.81
|
539
|
|
12/1/2010
|
138.37
|
138.71
|
137.64
|
138.10
|
988
|
|
11/30/2010
|
137.81
|
138.37
|
137.49
|
137.97
|
1130
|
|
11/29/2010
|
135.78
|
136.35
|
135.04
|
136.13
|
1443
|
|
11/26/2010
|
134.98
|
135.44
|
134.56
|
135.42
|
335
|
|
11/24/2010
|
136.99
|
137.29
|
136.41
|
136.80
|
463
|
|
11/23/2010
|
136.22
|
137.67
|
136.07
|
136.92
|
829
|
|
11/22/2010
|
134.71
|
136.17
|
134.39
|
136.05
|
874
|
|
11/19/2010
|
134.03
|
134.85
|
133.57
|
134.75
|
607
|
|
11/18/2010
|
134.41
|
135.35
|
134.12
|
134.65
|
1252
|
|
11/17/2010
|
133.27
|
133.88
|
132.66
|
132.91
|
875
|
|
11/16/2010
|
134.81
|
134.91
|
132.36
|
133.51
|
1675
|
|
11/15/2010
|
136.58
|
137.06
|
134.95
|
134.97
|
841
|
|
11/12/2010
|
138.56
|
138.92
|
135.40
|
136.28
|
2454
|
|
11/11/2010
|
140.30
|
140.39
|
139.27
|
140.30
|
751
|
|
11/10/2010
|
139.71
|
139.94
|
137.84
|
139.89
|
1638
|
|
11/9/2010
|
141.42
|
141.83
|
137.67
|
138.31
|
2956
|
|
11/8/2010
|
138.57
|
140.40
|
138.16
|
140.40
|
2018
|
|
11/5/2010
|
137.77
|
139.21
|
137.65
|
138.97
|
1404
|
|
11/4/2010
|
137.34
|
138.69
|
136.85
|
138.55
|
1601
|
|
11/3/2010
|
134.86
|
135.06
|
132.00
|
134.18
|
4043
|
|
11/2/2010
|
135.00
|
135.13
|
134.50
|
135.03
|
495
|
|
11/1/2010
|
135.42
|
135.58
|
134.35
|
134.47
|
651
|
|
10/29/2010
|
134.05
|
135.32
|
133.65
|
135.19
|
1025
|
|
10/28/2010
|
132.87
|
133.98
|
132.38
|
133.78
|
1091
|
|
10/27/2010
|
132.45
|
132.48
|
131.31
|
131.98
|
799
|
|
10/26/2010
|
132.51
|
133.67
|
132.33
|
133.43
|
521
|
|
10/25/2010
|
133.75
|
133.89
|
132.78
|
133.41
|
881
|
|
10/22/2010
|
131.93
|
132.25
|
131.49
|
132.23
|
636
|
|
10/21/2010
|
133.57
|
134.13
|
131.25
|
131.95
|
1707
|
|
10/20/2010
|
132.91
|
134.19
|
132.87
|
133.89
|
792
|
|
10/19/2010
|
133.01
|
134.09
|
132.25
|
132.65
|
2725
|
|
10/18/2010
|
136.02
|
136.92
|
135.76
|
136.82
|
415
|
|
10/15/2010
|
136.87
|
137.05
|
135.67
|
136.30
|
1104
|
|
10/14/2010
|
136.68
|
137.45
|
136.53
|
137.40
|
797
|
|
10/13/2010
|
135.33
|
136.80
|
135.26
|
136.69
|
1306
|
|
10/12/2010
|
134.58
|
134.77
|
133.93
|
134.50
|
903
|
|
10/11/2010
|
133.84
|
134.85
|
133.60
|
134.85
|
1416
|
|
10/8/2010
|
133.36
|
134.40
|
133.01
|
134.20
|
1200
|
|
10/7/2010
|
135.21
|
135.21
|
132.05
|
132.87
|
2927
|
|
10/6/2010
|
134.05
|
134.37
|
133.91
|
134.36
|
674
|
|
10/5/2010
|
132.68
|
133.65
|
132.43
|
133.55
|
1560
|
|
10/4/2010
|
131.02
|
131.11
|
130.76
|
130.98
|
414
|
|
10/1/2010
|
131.21
|
131.57
|
130.99
|
131.42
|
682
|
|
9/30/2010
|
130.65
|
130.71
|
129.10
|
130.35
|
974
|
|
9/29/2010
|
130.38
|
130.66
|
130.04
|
130.45
|
956
|
|
9/28/2010
|
128.93
|
130.48
|
128.56
|
130.37
|
1599
|
|
9/27/2010
|
129.37
|
129.37
|
129.00
|
129.20
|
421
|
|
9/24/2010
|
129.34
|
129.43
|
128.78
|
129.13
|
472
|
|
9/23/2010
|
128.65
|
129.06
|
128.32
|
128.75
|
969
|
|
9/22/2010
|
129.01
|
129.07
|
128.16
|
128.66
|
694
|
|
9/21/2010
|
127.21
|
128.59
|
126.66
|
128.42
|
1477
|
|
9/20/2010
|
127.50
|
127.88
|
127.24
|
127.28
|
1544
|
|
9/17/2010
|
127.46
|
127.46
|
126.70
|
126.97
|
1220
|
|
9/16/2010
|
126.98
|
127.18
|
126.62
|
127.04
|
1899
|
|
9/15/2010
|
126.39
|
126.68
|
125.91
|
126.31
|
3284
|
|
9/14/2010
|
125.29
|
126.98
|
125.27
|
126.42
|
2062
|
|
9/13/2010
|
124.01
|
124.40
|
123.80
|
123.98
|
1420
|
|
9/10/2010
|
123.81
|
124.65
|
123.81
|
124.11
|
1838
|
|
9/9/2010
|
124.81
|
125.20
|
123.80
|
123.95
|
1425
|
|
9/8/2010
|
125.25
|
125.69
|
125.00
|
125.15
|
4715
|
|
9/7/2010
|
125.31
|
125.43
|
125.04
|
125.05
|
2987
|
|
9/3/2010
|
123.77
|
124.58
|
123.53
|
124.24
|
667
|
|
9/2/2010
|
124.79
|
124.83
|
124.29
|
124.67
|
938
|
|
9/1/2010
|
124.54
|
124.54
|
123.84
|
124.07
|
628
|
|
8/31/2010
|
124.13
|
124.53
|
123.83
|
124.48
|
1943
|
|
8/30/2010
|
123.23
|
123.39
|
122.95
|
123.28
|
593
|
|
8/27/2010
|
123.57
|
123.79
|
122.75
|
123.36
|
812
|
|
8/26/2010
|
123.45
|
123.56
|
122.95
|
123.31
|
1099
|
|
8/25/2010
|
123.47
|
123.70
|
123.02
|
123.70
|
1585
|
|
8/24/2010
|
121.05
|
123.11
|
121.00
|
122.69
|
1643
|
|
8/23/2010
|
122.24
|
122.38
|
121.77
|
122.12
|
683
|
|
8/20/2010
|
122.24
|
122.39
|
121.77
|
122.32
|
688
|
|
8/19/2010
|
122.98
|
123.29
|
122.48
|
122.72
|
753
|
|
8/18/2010
|
121.56
|
122.83
|
121.33
|
122.55
|
2082
|
|
8/17/2010
|
122.08
|
122.27
|
121.91
|
122.05
|
1025
|
|
8/16/2010
|
122.01
|
122.13
|
121.77
|
122.00
|
2450
|
|
8/13/2010
|
121.13
|
121.14
|
120.66
|
121.05
|
2427
|
|
8/12/2010
|
120.88
|
121.13
|
120.74
|
121.00
|
5947
|
|
8/11/2010
|
119.97
|
120.22
|
118.83
|
119.60
|
17424
|
|
8/10/2010
|
118.85
|
120.36
|
118.70
|
120.02
|
735
|
