ETFS Gold Trust Units  $125.26

down -1.38


21/8/2014 03:59 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
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
10/10/2011165.26166.47164.31166.40125,396
10/7/2011164.18164.34161.33162.39134,560
10/6/2011163.11164.03161.93163.70140,587
10/5/2011161.09163.41159.58162.47256,306
10/4/2011164.00164.11158.30160.74416,175
10/3/2011164.21164.59163.07164.02210,724
9/30/2011160.38161.76159.39161.06250,470
9/29/2011161.16161.23159.23160.68239,907
9/28/2011163.84164.38158.63159.27342,746
9/27/2011164.70165.40163.01163.73425,975
9/26/2011160.16161.77157.22160.58692,383
9/23/2011167.70168.83161.62162.92906,255
9/22/2011172.56173.51170.77172.41466,284
9/21/2011178.20180.16176.50176.89126,761
9/20/2011176.49179.69176.25179.14141,434
9/19/2011180.06180.10175.45176.63244,155
9/16/2011177.04180.80177.04179.38186,871
9/15/2011177.97178.16175.89177.68187,098
9/14/2011181.04181.21179.48180.63216,900
9/13/2011180.99182.96179.77182.00208,785
9/12/2011182.22182.27178.71180.13277,513
9/9/2011183.24185.42182.67184.20491,675
9/8/2011184.95185.61183.35185.28325,096
9/7/2011179.61181.50177.84180.51468,463
9/6/2011188.18189.38184.77186.46473,817
9/2/2011186.45187.00185.65186.79302,366
9/1/2011180.85181.67179.93181.29245,706
8/31/2011181.16182.54179.79181.06312,371
8/30/2011181.22182.65180.07182.55462,375
8/29/2011179.36179.36176.22177.27465,488
8/26/2011176.88180.92175.11180.92760,353
8/25/2011170.27176.09169.10175.61845,798
8/24/2011181.25181.74173.56174.961,086,350
8/23/2011185.82187.30180.96181.11738,787
8/22/2011185.53188.37185.14188.10340,649
8/19/2011185.17185.17182.45183.44315,541
8/18/2011180.54181.53179.85181.19278,332
8/17/2011177.30178.06176.62177.84183,937
8/16/2011175.95177.43175.89177.25226,240
8/15/2011172.61175.22172.25175.16145,628
8/12/2011172.90173.34171.06173.30301,598
8/11/2011175.56175.70171.97174.10430,821
8/10/2011175.88178.54175.00177.99488,750
8/9/2011173.15176.44170.81171.93525,444
8/8/2011168.78170.82167.95170.40388,594
8/5/2011164.79165.50163.62164.93216,326
8/4/2011166.79167.03162.81163.80395,507
8/3/2011165.55166.02164.50164.58262,058
8/2/2011162.45164.77162.10164.65166,928
8/1/2011160.56162.01159.80160.75106,254
7/29/2011161.53162.25160.91161.36174,728
7/28/2011160.60160.62159.14160.3687,219
7/27/2011161.58161.71159.75160.18106,585
7/26/2011159.99160.82159.66160.82115,965
7/25/2011160.61160.83159.81160.38120,594
7/22/2011159.04159.58158.75159.1067,152
7/21/2011158.93159.00157.42157.8169,871
7/20/2011157.19159.00157.10159.00116,317
7/19/2011159.33159.34157.11157.72405,279
7/18/2011158.80159.58158.70159.54175,365
7/15/2011157.34158.25157.25158.2495,108
7/14/2011157.83158.25156.96157.60108,796
7/13/2011156.75157.70156.57157.10211,955
7/12/2011154.19156.23153.70155.77165,974
7/11/2011154.29154.61153.18154.51164,663
7/8/2011153.20153.41152.93153.15125,043
7/7/2011151.92152.23151.17152.10146,904
7/6/2011151.60152.38151.51151.83229,822
7/5/2011149.83150.68149.73150.47144,538
7/1/2011150.01147.87146.84147.76122,060
6/30/2011150.01150.26148.91148.91127,438
6/29/2011149.62150.25149.30150.0799,173
6/28/2011148.95149.59148.54149.0963,048
6/27/2011148.77149.23148.01148.5375,047
6/24/2011150.68150.84148.82149.07164,396
6/23/2011151.56151.71150.15151.25249,599
6/22/2011153.94154.79153.52153.95131,479
6/21/2011153.14153.75153.11153.68102,487
6/20/2011153.04153.56152.53152.90105,484
6/17/2011151.80153.12151.76152.86101,308
6/16/2011151.73152.28151.17151.8852,024
6/15/2011151.07152.38150.86152.0777,400
6/14/2011150.61151.60150.44151.5776,535
6/13/2011151.57151.86150.09150.63159,048
Trading Center