ETFS Physical Swiss Gold Shares Historical Stock Prices

(ETF)
SGOL 
$126.4
*  
0.80
 negative 
0.63%
Get SGOL Alerts
*Delayed - data as of Apr. 21, 2014 12:12 ET 


Community Rating:
View:    SGOL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:12  126.52  126.64  126.25  126.40 10,259
04/17/2014 127.82 127.902 127.06 127.2 42,829
04/16/2014 127.7 128 127.49 127.886 7,418
04/15/2014 127.23 128.1299 127.0101 127.99 17,751
04/14/2014 130.35 130.57 130.13 130.31 30,631
04/11/2014 129.56 129.76 129.21 129.4599 17,537
04/10/2014 129.45 129.79 129.44 129.48 12,035
04/09/2014 127.98 129.11 127.8 128.761 9,415
04/08/2014 128.63 128.73 128.45 128.55 15,993
04/07/2014 127.52 127.88 127.34 127.38 12,414
04/04/2014 127.62 128.288 127.381 128.03 43,841
04/03/2014 126.19 126.61 126.07 126.36 10,015
04/02/2014 126.8 127.08 126.66 126.69 15,747
04/01/2014 126.1 126.25 125.5001 125.78 37,342
03/31/2014 126.91 127.13 126.01 126.07 25,265
03/28/2014 126.61 127.385 126.3 127.03 13,153
03/27/2014 127.45 127.59 126.815 127.07 29,594
03/26/2014 128.65 128.825 127.6201 127.92 24,292
03/25/2014 128.89 129.241 128.77 128.88 43,521
03/24/2014 129.35 129.53 128.55 128.74 22,443
03/21/2014 131.54 131.58 130.96 131 18,589
03/20/2014 130.24 130.85 130.1 130.38 20,047
03/19/2014 132.15 132.22 130.26 130.61 67,562
03/18/2014 132.95 133.684 132.9093 133.2 29,750
03/17/2014 135.39 135.88 134 134.26 35,002
03/14/2014 136.23 136.23 134.9601 135.73 46,771
03/13/2014 134.32 135.09 134.18 134.82 41,784
03/12/2014 134.21 134.65 134 134.37 43,779
03/11/2014 132.52 132.69 131.55 132.39 30,313
03/10/2014 131.4 132.11 131.39 131.65 20,700
03/07/2014 130.73 131.78 130.73 131.68 17,734
03/06/2014 132.23 132.99 132.05 132.7 20,329
03/05/2014 131.3 131.781 131.13 131.42 18,528
03/04/2014 131.03 131.8 130.89 131.182 81,597
03/03/2014 132.54 133.18 132.41 132.91 81,606
02/28/2014 130.83 130.83 129.71 130.1 18,195
02/27/2014 130.91 131.17 130.5199 130.8325 14,605
02/26/2014 131.01 131.22 129.9 130.57 39,536
02/25/2014 131.08 132.098 131.08 131.76 36,867
02/24/2014 131 131.582 131 131.4 26,319
02/21/2014 130.02 130.56 129.7125 130.1299 20,156
02/20/2014 129.3 130.2199 128.9375 130.06 27,540
02/19/2014 129.8 129.932 128.6501 128.73 49,028
02/18/2014 129.92 130.22 129.64 129.87 72,471
02/14/2014 129.51 129.81 129.22 129.5806 42,339
02/13/2014 127.161 128.03 127.161 128.009 35,838
02/12/2014 126.9 127.33 126.65 126.85 15,726
02/11/2014 125.88 127.14 125.83 126.83 45,102
02/10/2014 125.22 125.64 125.21 125.31 29,092
02/07/2014 123.61 124.5853 123.61 124.58 28,362
02/06/2014 123.79 123.849 123.31 123.614 14,685
02/05/2014 124.21 124.21 123.14 123.69 21,858
02/04/2014 122.73 123.43 122.73 123.38 17,962
02/03/2014 122.9 124.46 122.71 123.71 125,000
01/31/2014 122.97 123.09 121.87 122.39 12,570
01/30/2014 122.03 122.48 121.98 122.15 26,184
01/29/2014 124.53 124.84 123.4 124.84 24,396
01/28/2014 123.77 123.77 122.002 123.25 35,233
01/27/2014 124.07 124.32 123.13 123.32 26,835
01/24/2014 124.49 124.85 123.97 124.662 26,271
01/23/2014 123.34 124.3486 123.34 124.149 29,205
01/22/2014 122.04 122.04 121.54 121.5436 21,336
01/21/2014 121.61 122.2875 121.59 122.08 90,184
01/17/2014 122.74 123.38 122.56 123.29 15,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?