$119.39 -0.74 (%) ETFS Gold Trust Units - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
6/10/2011151.96152.67151.62152.1369,737
6/9/2011152.93153.95152.71153.46280,550
6/8/2011152.95153.26152.24152.7378,432
6/7/2011153.57153.76152.63153.30176,310
6/6/2011153.70154.33153.15153.39236,293
6/3/2011153.23153.55152.57153.14131,686
6/2/2011153.08153.30150.98152.34178,604
6/1/2011152.59154.04152.39152.78187,517
5/31/2011152.80153.05152.31152.56124,444
5/27/2011151.94152.83151.90152.67139,331
5/26/2011151.32151.50150.50151.15146,479
5/25/2011151.59152.25151.45151.53153,387
5/24/2011151.37151.86151.18151.48273,077
5/23/2011149.85150.79149.80150.74243,351
5/20/2011148.60150.63147.72150.40525,757
5/19/2011147.94148.65147.73148.49158,201
5/18/2011148.43149.02147.95148.43144,855
5/17/2011147.03147.58146.25147.53194,389
5/16/2011148.72149.47148.03148.23164,424
5/13/2011149.56150.05147.32148.42380,850
5/12/2011148.70149.97147.79149.42393,162
5/11/2011150.03150.22148.65149.46309,930
5/10/2011150.04151.05149.91150.75161,274
5/9/2011149.54150.43149.19150.30267,568
5/6/2011148.01148.89147.24148.17623,279
5/5/2011149.63150.42145.35146.181,014,510
5/4/2011152.80153.25149.67150.65638,596
5/3/2011153.35153.89151.77152.77321,159
5/2/2011154.35156.51153.31153.34293,195
4/29/2011152.77155.96152.66155.26325,864
4/28/2011152.22152.88151.50152.70254,847
4/27/2011150.28152.07149.35152.07187,232
4/26/2011149.33149.43148.30149.17265,824
4/25/2011150.38150.44149.27149.76324,242
4/21/2011149.43149.90149.20149.60141,561
4/20/2011149.21149.65148.65149.32163,992
4/19/2011148.57149.04148.00148.80225,693
4/18/2011148.00148.85147.45148.73232,292
4/15/2011146.66147.91146.40147.87166,078
4/14/2011145.12146.59145.01146.58149,384
4/13/2011145.13145.23144.26144.68132,302
4/12/2011145.53145.53143.52144.42180,361
4/11/2011146.05146.26145.14145.38138,056
4/8/2011146.16146.63145.77146.46141,574
4/7/2011145.01145.59144.65145.2496,072
4/6/2011145.18145.36144.54145.18103,665
4/5/2011142.30144.82142.30144.74299,170
4/4/2011142.88142.96142.25142.53106,044
4/1/2011141.39142.19140.43141.89136,890
3/31/2011142.79143.10142.55142.59112,234
3/30/2011141.81141.87140.39141.36106,942
3/29/2011140.90141.50140.65140.9657,161
3/28/2011140.47141.50140.45141.2388,343
3/25/2011142.71142.96141.39141.99122,574
3/24/2011143.01144.00141.62142.00173,809
3/23/2011142.35143.27142.33143.05105,993
3/22/2011141.54142.03141.38141.8065,767
3/21/2011142.24142.61141.77141.8789,028
3/18/2011140.85141.50140.47141.03117,947
3/17/2011139.19139.69138.96139.5651,415
3/16/2011139.23139.83138.44138.92115,304
3/15/2011137.99139.55137.88138.97204,141
3/14/2011142.03142.23141.31141.54311,865
3/11/2011139.98141.58139.87140.88138,403
3/10/2011141.21141.21139.50140.48148,037
3/9/2011142.63142.63141.65142.1166,479
3/8/2011142.33142.36141.56142.0272,364
3/7/2011144.75144.75142.10142.42139,046
3/4/2011141.36142.45141.36142.05151,798
3/3/2011141.51141.85140.29140.81129,088
3/2/2011142.97143.25142.21142.62100,701
3/1/2011141.22142.72141.22142.68139,474
2/28/2011140.34140.78139.77140.3689,892
2/25/2011139.94140.36139.49140.0879,127
2/24/2011140.71140.85138.50139.11133,996
2/23/2011139.65140.86139.60140.24121,619
2/22/2011139.53139.88138.86138.97194,656
2/18/2011137.79138.43137.54138.00112,637
2/17/2011137.39137.77137.11137.6987,854
2/16/2011136.88137.42136.09136.72151,353
Trading Center