ETFS PHYSICAL SWISS GOLD SHARE $137.77

up +4.15


20/5/2013 04:20 PM  |  NYSEARCA : SGOL  |  Industries :
Type:

SGOL historical data

Date Open High Low Close Volume
3/15/2010 110.27 110.58 109.94 110.42 201
3/12/2010 110.65 110.86 109.59 110.09 803
3/11/2010 110.28 110.76 110.00 110.71 365
3/10/2010 112.08 112.46 110.19 110.57 539
3/9/2010 111.28 112.24 111.19 111.83 504
3/8/2010 113.40 113.40 111.70 111.99 515
3/5/2010 113.31 113.87 112.97 112.97 471
3/4/2010 113.42 113.51 112.47 113.02 631
3/3/2010 113.65 114.30 113.38 113.81 627
3/2/2010 112.03 113.60 112.02 113.18 844
3/1/2010 111.62 111.99 111.11 111.56 666
2/26/2010 111.02 111.73 110.60 111.53 497
2/25/2010 108.74 110.71 108.74 110.40 673
2/24/2010 109.44 110.15 109.24 109.47 474
2/23/2010 110.97 110.98 109.77 109.99 692
2/22/2010 112.03 112.04 110.83 111.18 382
2/19/2010 110.60 112.43 110.60 111.58 558
2/18/2010 111.75 112.22 111.33 112.09 859
2/17/2010 111.83 112.14 110.97 111.35 784
2/16/2010 111.61 111.94 111.29 111.72 549
2/12/2010 108.16 109.18 107.63 109.07 903
2/11/2010 107.66 109.61 107.36 109.26 752
2/10/2010 107.19 107.48 106.17 107.13 1103
2/9/2010 107.26 108.15 106.98 107.51 862
2/8/2010 106.43 107.10 106.02 106.11 525
2/5/2010 105.71 106.67 104.32 106.66 1310
2/4/2010 108.88 108.88 105.77 106.40 2066
2/3/2010 111.27 111.55 110.53 110.76 461
2/2/2010 111.28 111.67 110.79 111.25 619
2/1/2010 108.69 110.55 108.45 110.47 787
1/29/2010 107.90 108.30 107.32 108.03 1755
1/28/2010 109.23 109.25 107.27 108.52 1419
1/27/2010 109.62 109.79 108.23 108.64 1148
1/26/2010 108.90 110.10 108.87 109.56 772
1/25/2010 109.46 109.77 109.16 109.55 663
1/22/2010 109.02 109.73 108.10 109.24 1342
1/21/2010 110.56 110.82 108.70 109.41 1538
1/20/2010 112.08 112.11 110.53 110.97 1312
1/19/2010 113.14 113.88 112.98 113.77 401
1/15/2010 113.44 113.44 112.54 113.00 619
1/14/2010 113.68 114.47 112.96 114.21 773
1/13/2010 113.09 113.72 111.76 113.69 963
1/12/2010 114.59 115.19 112.45 112.62 1483
1/11/2010 115.49 115.73 114.75 115.03 1047
1/8/2010 113.69 113.72 112.45 113.53 912
1/7/2010 113.20 113.44 112.82 113.02 1094
1/6/2010 112.83 113.94 112.63 113.72 3808
1/5/2010 112.03 112.46 111.43 111.84 762
1/4/2010 112.02 112.25 111.48 111.93 1078
12/31/2009 110.04 110.11 109.38 109.41 530
12/30/2009 108.70 109.53 108.53 109.06 1062
12/29/2009 110.57 110.57 109.56 109.56 1626
12/28/2009 110.79 110.87 110.08 110.72 962
12/24/2009 110.01 110.47 109.87 110.45 444
12/23/2009 108.74 109.46 108.39 108.68 1115
12/22/2009 108.83 109.16 107.41 108.23 1287
12/21/2009 111.38 111.40 108.91 109.02 1529
12/18/2009 110.17 111.60 109.61 111.15 1071
12/17/2009 111.60 112.03 109.41 109.48 2061
12/16/2009 113.02 114.05 112.80 113.73 1591
12/15/2009 112.12 112.68 111.53 112.36 1079
12/14/2009 112.10 112.61 111.65 112.33 959
12/11/2009 112.76 112.95 110.88 111.44 2277
12/10/2009 112.92 113.21 112.17 113.04 2432
12/9/2009 113.70 114.65 111.52 112.98 3153
12/8/2009 114.86 115.25 112.36 112.98 2095
12/7/2009 113.83 116.46 113.59 115.43 2844
12/4/2009 119.39 119.51 114.51 115.94 3825
12/3/2009 120.99 121.86 120.46 121.10 3063
12/2/2009 121.20 121.59 120.69 121.48 1547
12/1/2009 119.62 120.12 119.14 119.71 1326
11/30/2009 116.78 118.17 116.57 117.92 952
11/27/2009 115.39 118.03 115.27 117.35 1830
11/25/2009 117.96 119.13 117.83 118.94 1121
11/24/2009 116.98 117.03 116.17 116.98 824
11/23/2009 116.93 117.30 116.29 116.50 977
11/20/2009 113.96 115.10 113.75 115.06 782
11/19/2009 114.07 114.51 112.99 114.49 615
11/18/2009 114.91 115.26 114.07 114.49 786
11/17/2009 113.19 114.17 113.06 114.16 844
11/16/2009 112.88 114.33 112.84 113.85 1704
11/13/2009 110.45 111.92 110.28 111.90 663
11/12/2009 111.30 111.65 110.24 110.38 1551
11/11/2009 111.64 111.84 111.19 111.75 696
11/10/2009 110.16 110.88 109.83 110.52 785
11/9/2009 110.85 110.90 110.06 110.30 776
11/6/2009 109.50 110.04 109.17 109.70 928
11/5/2009 108.92 109.29 108.71 109.08 787
11/4/2009 109.23 109.70 108.65 109.16 1076
11/3/2009 105.79 108.76 105.78 108.55 1395
11/2/2009 105.53 106.28 105.37 105.96 434
10/30/2009 104.34 104.66 103.51 104.55 423
10/29/2009 103.69 104.73 103.51 104.68 714
10/28/2009 103.50 103.93 102.67 102.72 540
10/27/2009 103.91 103.95 103.10 103.85 227
10/26/2009 105.43 105.89 103.76 103.88 737
10/23/2009 106.54 106.56 105.00 105.47 808
10/22/2009 105.46 106.07 105.12 105.93 538
10/21/2009 105.38 106.41 105.34 105.73 470
10/20/2009 106.36 106.36 105.20 105.44 697
Marketplace
Trading Center