$117.61 +0.51 (%) ETFS Gold Trust Units - NYSEARCA

Nov. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
2/15/2011136.48136.76136.28136.5755,541
2/14/2011135.54135.98135.35135.5367,645
2/11/2011135.64136.01134.73134.89329,913
2/10/2011134.67135.86134.58135.50429,212
2/9/2011135.79135.95135.07135.69133,264
2/8/2011135.50136.05135.40135.71523,118
2/7/2011134.24134.47133.84134.2055,505
2/4/2011134.40135.27133.79134.15347,788
2/3/2011132.59134.85131.80134.75240,696
2/2/2011132.89133.03131.98132.9476,918
2/1/2011133.04133.57131.83133.32134,534
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
Trading Center