$118.38 +0.43 (%) ETFS Gold Trust Units -

May. 31, 2016 | 03:56 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
3/19/2013158.23159.37158.18159.1060,532
3/18/2013158.77158.91158.07158.3936,372
3/15/2013157.22157.67157.01157.0126,659
3/14/2013156.03157.15156.03156.7355,520
3/13/2013157.31157.57156.47156.6646,155
3/12/2013157.07157.64156.99157.1860,781
3/11/2013155.80155.96155.65155.9645,876
3/8/2013154.61156.18154.39155.6878,422
3/7/2013156.07156.18155.40155.6534,021
3/6/2013155.19156.27154.65156.2290,559
3/5/2013156.08156.37155.21155.5548,709
3/4/2013155.44155.62154.88155.2862,808
3/1/2013156.20156.59155.18155.4852,131
2/28/2013157.08157.12155.42156.0071,104
2/27/2013158.52158.54157.18157.6257,828
2/26/2013157.45159.89156.36159.2594,790
2/25/2013156.55157.58156.36157.3683,724
2/22/2013155.22155.93154.99155.9186,612
2/21/2013154.94156.36154.88155.56120,745
2/20/2013156.90156.91153.79154.40345,109
2/19/2013158.76158.84157.97158.34114,930
2/15/2013159.46159.60157.68158.82278,409
2/14/2013162.43162.70161.14161.3939,304
2/13/2013162.64162.69161.86162.1042,467
2/12/2013162.38163.10161.96162.9542,102
2/11/2013162.88163.01162.35162.7992,396
2/8/2013164.58165.11164.39164.6423,885
2/7/2013164.38166.06164.30164.9864,923
2/6/2013165.24165.73165.12165.5447,281
2/5/2013165.92165.94164.50165.0851,806
2/4/2013164.33165.50164.25165.1272,646
2/1/2013165.76165.89164.07164.6296,020
1/31/2013164.75164.92163.54164.2934,710
1/30/2013165.82166.17165.27165.3277,280
1/29/2013164.08164.36163.83164.0943,967
1/28/2013163.36163.80163.17163.3369,173
1/25/2013163.62164.08163.55163.8286,203
1/24/2013165.09165.26164.44164.5556,659
1/23/2013167.12167.13166.18166.3849,751
1/22/2013166.67167.39166.56166.8655,930
1/18/2013167.12167.13166.21166.2356,525
1/17/2013165.08167.59164.96166.5188,680
1/16/2013165.57166.04165.37165.7949,186
1/15/2013165.97166.29165.52165.7355,913
1/14/2013165.03165.11164.30164.6945,710
1/11/2013164.96165.01163.27164.1660,952
1/10/2013164.75165.65164.75165.1465,946
1/9/2013163.88163.92163.03163.6055,343
1/8/2013163.54164.06163.20163.7059,185
1/7/2013162.41163.00162.24162.5582,135
1/4/2013162.63163.64162.00163.5866,086
1/3/2013165.65165.96164.00164.3748,722
1/2/2013166.67167.26166.33166.3636,094
12/31/2012164.04165.85163.91165.17103,900
12/28/2012164.09164.09163.25163.6190,454
12/27/2012163.33164.41163.25164.3652,637
12/26/2012164.50164.55163.79163.9741,416
12/24/2012164.03164.06163.59163.7852,417
12/21/2012162.92163.85162.92163.42153,513
12/20/2012163.00163.20161.51162.82240,976
12/19/2012164.44165.29164.33164.83123,659
12/18/2012167.59167.61164.00165.18270,254
12/17/2012167.38168.11167.38167.6835,556
12/14/2012167.35167.57167.34167.3527,807
12/13/2012167.07168.07166.97167.5863,784
12/12/2012169.46170.00168.66168.9661,442
12/11/2012168.68168.87168.42168.8430,174
12/10/2012169.34169.38169.00169.0346,301
12/7/2012168.12168.36167.86168.3639,528
12/6/2012166.88168.08166.74167.7252,816
12/5/2012167.43167.56166.49167.2785,356
12/4/2012167.25167.93167.03167.64158,890
12/3/2012169.34170.00169.28169.4038,874
11/30/2012170.19170.48168.80169.2231,539
11/29/2012170.36170.72170.20170.4455,050
11/28/2012168.66169.99168.62169.9177,624
11/27/2012172.43172.63171.94172.0057,870
11/26/2012172.82173.00172.60172.7367,444
11/23/2012171.26173.26171.09172.93273,165
11/21/2012170.45170.96170.25170.8143,298
11/20/2012171.02171.24170.31170.6948,707
11/19/2012171.04171.34170.80171.1161,714
11/16/2012168.94169.55168.71169.1321,765
11/15/2012170.22170.29168.40169.2887,179
11/14/2012170.74171.23170.06170.4164,446
11/13/2012169.93171.12169.86170.3860,269
11/12/2012171.33171.51170.55170.6935,164
11/9/2012171.51171.72170.93171.0359,571
11/8/2012169.35171.34169.35171.2082,814
11/7/2012170.10170.35168.26169.7172,747
11/6/2012167.07169.95166.85169.5141,411
11/5/2012166.21166.44166.00166.3727,948
11/2/2012167.59167.61165.46165.75227,951
11/1/2012170.26170.26169.28169.2820,237
10/31/2012169.64170.36169.64170.0429,382
10/26/2012169.45170.05169.00169.1124,059
10/25/2012169.51169.65169.00169.1623,441
10/24/2012168.93169.34167.81167.9955,997
10/23/2012169.20169.23168.39168.6235,737
10/22/2012170.24170.76170.24170.7632,644
Trading Center