$122.37 +0.19 (%) ETFS Gold Trust Units - NYSEARCA

Oct. 21, 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
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center