ETFS Physical Swiss Gold Shares $127.20

down -0.69


17/4/2014 06:40 PM  |  NYSEARCA : SGOL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
1/31/2011131.80132.98131.79132.3685,977
1/28/2011130.42133.95130.42132.71303,472
1/27/2011132.82132.93130.30130.40423,251
1/26/2011132.32133.67131.80133.66159,762
1/25/2011132.12132.72131.62132.6097,671
1/24/2011133.51134.12132.65132.82148,423
1/21/2011133.27133.95133.05133.51109,200
1/20/2011134.29134.59133.64133.68149,626
1/19/2011136.96137.00135.98136.2654,362
1/18/2011136.25136.57135.82135.9958,620
1/14/2011135.71136.17134.80135.27108,153
1/13/2011138.32138.32136.26136.58122,858
1/12/2011137.39138.15136.99138.0754,797
1/11/2011137.38137.76136.58137.4790,940
1/10/2011136.47136.79135.81136.7850,009
1/7/2011135.94137.18135.74136.1992,104
1/6/2011136.60136.95135.77136.4594,678
1/5/2011136.05137.19135.68136.98108,146
1/4/2011138.87138.90136.76137.35186,129
1/3/2011141.38141.64140.59140.63110,101
12/31/2010140.47141.44140.42141.3962,301
12/30/2010140.26140.33139.59139.7235,357
12/29/2010140.05140.66139.89140.3575,145
12/28/2010139.49139.97139.28139.8980,742
12/27/2010137.59137.65137.18137.6329,239
12/23/2010136.85137.45136.55137.2479,917
12/22/2010138.22138.28137.61137.6453,209
12/21/2010137.82138.19137.40137.8662,450
12/20/2010137.78138.03136.99137.6949,454
12/17/2010136.58137.20135.80136.8157,625
12/16/2010136.78136.83135.54136.40199,720
12/15/2010137.95138.52137.31137.4862,546
12/14/2010138.87139.84138.49138.8098,914
12/13/2010138.85139.22138.53138.7164,328
12/10/2010137.55138.04136.61138.01164,774
12/9/2010138.31138.78137.56137.95121,787
12/8/2010138.59138.92136.52137.41189,478
12/7/2010142.18142.23139.13139.13165,003
12/6/2010140.85142.13140.42141.85143,140
12/3/2010139.24140.78139.22140.7788,695
12/2/2010138.29139.17137.81137.8153,857
12/1/2010138.37138.71137.64138.1098,703
11/30/2010137.81138.37137.49137.97112,987
11/29/2010135.78136.35135.04136.13144,288
11/26/2010134.98135.44134.56135.4233,418
11/24/2010136.99137.29136.41136.8046,218
11/23/2010136.22137.67136.07136.9282,841
11/22/2010134.71136.17134.39136.0587,368
11/19/2010134.03134.85133.57134.7560,674
11/18/2010134.41135.35134.12134.65125,134
11/17/2010133.27133.88132.66132.9187,405
11/16/2010134.81134.91132.36133.51167,405
11/15/2010136.58137.06134.95134.9784,311
11/12/2010138.56138.92135.40136.28245,386
11/11/2010140.30140.39139.27140.3075,098
11/10/2010139.71139.94137.84139.89163,718
11/9/2010141.42141.83137.67138.31295,511
11/8/2010138.57140.40138.16140.40201,736
11/5/2010137.77139.21137.65138.97140,370
11/4/2010137.34138.69136.85138.55160,061
11/3/2010134.86135.06132.00134.19404,360
11/2/2010135.00135.13134.50135.0349,501
11/1/2010135.42135.58134.35134.4765,069
10/29/2010134.05135.32133.65135.19102,478
10/28/2010132.87133.98132.38133.78109,053
10/27/2010132.45132.48131.31131.9879,852
10/26/2010132.51133.67132.33133.4352,096
10/25/2010133.75133.89132.78133.4188,076
10/22/2010131.93132.25131.49132.2363,548
10/21/2010133.57134.13131.25131.95170,698
10/20/2010132.91134.19132.87133.8979,166
10/19/2010133.01134.09132.25132.65272,881
10/18/2010136.02136.92135.76136.8241,430
10/15/2010136.87137.05135.67136.30110,393
10/14/2010136.68137.45136.53137.4079,666
10/13/2010135.33136.80135.26136.69130,571
10/12/2010134.58134.77133.93134.5090,258
10/11/2010133.84134.85133.60134.85141,539
10/8/2010133.36134.40133.01134.20119,951
10/7/2010135.21135.21132.05132.87292,618
10/6/2010134.05134.37133.91134.3667,302
10/5/2010132.68133.65132.43133.55155,992
10/4/2010131.02131.11130.76130.9841,307
10/1/2010131.21131.57130.99131.4268,185
9/30/2010130.65130.71129.10130.3597,340
9/29/2010130.38130.66130.04130.4595,524
9/28/2010128.93130.48128.56130.37159,869
9/27/2010129.37129.37129.00129.2042,051
9/24/2010129.34129.43128.78129.1347,180
9/23/2010128.65129.06128.32128.7596,820
9/22/2010129.01129.07128.16128.6669,379
9/21/2010127.21128.59126.66128.42147,611
9/20/2010127.50127.88127.24127.28154,334
9/17/2010127.46127.46126.70126.97121,941
9/16/2010126.98127.18126.62127.04190,417
9/15/2010126.39126.68125.91126.31328,364
9/14/2010125.29126.98125.27126.42206,116
9/13/2010124.01124.40123.80123.98141,985
9/10/2010123.81124.65123.81124.11183,760
9/9/2010124.81125.20123.80123.95142,500
Trading Center