$127.94 -0.96 (%) ETFS Gold Trust Units -

Jul. 25, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
2/26/2014131.01131.22129.90130.5739,536
2/25/2014131.08132.10131.08131.7636,867
2/24/2014131.00131.58131.00131.4026,319
2/21/2014130.02130.56129.71130.1320,156
2/20/2014129.30130.22128.94130.0627,540
2/19/2014129.80129.93128.65128.7349,028
2/18/2014129.92130.22129.64129.8772,471
2/14/2014129.51129.81129.22129.5842,339
2/13/2014127.16128.03127.16128.0135,838
2/12/2014126.90127.33126.65126.8515,726
2/11/2014125.88127.14125.83126.8345,102
2/10/2014125.22125.64125.21125.3129,092
2/7/2014123.61124.59123.61124.5828,362
2/6/2014123.79123.85123.31123.6114,685
2/5/2014124.21124.21123.14123.6921,858
2/4/2014122.73123.43122.73123.3817,962
2/3/2014122.90124.46122.71123.71125,000
1/31/2014123.05123.09121.87122.3912,570
1/30/2014122.03122.48121.98122.1526,184
1/29/2014124.53124.84123.40124.8424,396
1/28/2014123.77123.77122.00123.2535,433
1/27/2014124.07124.32123.13123.3226,835
1/24/2014124.49124.85123.97124.6626,271
1/23/2014123.34124.35123.34124.1529,205
1/22/2014122.04122.04121.54121.5421,336
1/21/2014121.61122.29121.59122.0890,184
1/17/2014122.74123.38122.56123.2915,119
1/16/2014122.14122.23121.92122.1019,361
1/15/2014121.49122.11121.46121.9940,059
1/14/2014122.91123.33122.11122.2319,707
1/13/2014122.60123.40122.59123.4011,139
1/10/2014122.00122.68122.00122.5615,714
1/9/2014120.38120.82120.38120.7732,394
1/8/2014120.24122.00119.91120.4549,266
1/7/2014120.86121.16120.54121.1623,034
1/6/2014122.04122.69119.67121.7372,407
1/3/2014120.99121.93120.95121.7240,268
1/2/2014120.20121.00120.10120.2633,755
12/31/2013116.85119.26116.72118.36116,765
12/30/2013118.61118.66117.43117.64102,231
12/27/2013119.63119.69119.18119.3754,553
12/26/2013119.55119.55118.95118.9987,747
12/24/2013118.02118.50118.02118.3418,353
12/23/2013117.83118.35117.71117.8658,164
12/20/2013117.60118.61117.35118.2276,325
12/19/2013118.24118.29116.87117.0591,797
12/18/2013121.29122.38119.51119.89105,694
12/17/2013121.25122.12120.77120.93117,554
12/16/2013121.46123.06121.20121.93131,849
12/13/2013121.19121.77121.19121.6932,982
12/12/2013120.96121.04120.37120.6036,976
12/11/2013123.88123.92122.98123.3652,374
12/10/2013124.49124.65123.87124.1243,643
12/9/2013121.21122.26121.16122.0458,057
12/6/2013121.12121.55120.37120.8239,485
12/5/2013120.44121.53119.70120.6663,612
12/4/2013120.59123.04120.07122.28129,601
12/3/2013119.90120.60119.65120.2441,864
12/2/2013121.50121.62119.80120.0054,259
11/29/2013123.01123.40123.00123.048,462
11/27/2013122.83122.83121.61121.8034,264
11/26/2013122.30122.60121.99122.2536,865
11/25/2013121.52123.36121.47122.79329,514
11/22/2013122.54122.67122.23122.2521,664
11/21/2013122.10122.66121.71122.1523,317
11/20/2013124.00124.56122.18122.4860,229
11/19/2013125.32125.73125.25125.3115,014
11/18/2013126.15126.17124.95125.3110,603
11/15/2013126.66126.87126.56126.7140,573
11/14/2013126.31127.30126.31126.7227,608
11/13/2013125.33125.59124.80125.2910,063
11/12/2013125.97126.09124.26124.8332,911
11/11/2013126.36126.36126.09126.2827,512
11/8/2013126.82126.82126.15126.7322,507
11/7/2013128.68129.27128.39128.5922,286
11/6/2013129.57129.92129.54129.6416,508
11/5/2013129.22129.30128.47128.9918,681
11/4/2013129.68129.98129.24129.2713,065
11/1/2013129.38129.48128.60129.4634,316
10/31/2013130.31130.94129.92130.2350,959
10/30/2013133.34133.78131.38132.1266,255
10/29/2013132.67133.06132.17132.3020,303
10/28/2013132.95133.97132.70133.1222,483
10/25/2013132.38133.49132.32132.9948,487
10/24/2013131.98133.00131.98132.4635,966
10/23/2013131.08131.50130.89131.16172,964
10/22/2013130.73132.31130.69131.8738,344
10/21/2013129.59129.75129.35129.4520,579
10/18/2013129.38129.69129.08129.3720,044
10/17/2013129.44130.30129.36129.9045,835
10/16/2013125.87126.28124.91125.9942,445
10/15/2013124.61126.65124.61126.1161,161
10/14/2013126.27126.61125.25125.2539,490
10/11/2013124.86125.16124.30124.9676,955
10/10/2013127.81128.19126.50126.7226,278
10/9/2013128.71129.12127.53128.5633,668
10/8/2013130.24130.94129.72129.8457,528
10/7/2013129.72130.70129.62130.1520,151
10/4/2013129.55129.56128.47128.9421,917
10/3/2013129.25130.14128.76129.6120,594
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center