ETFS Physical Swiss Gold Shares Historical Stock Prices

(ETF)
SGOL 
$117.31
*  
0.52
0.44%
Get SGOL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SGOL now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  117.48  117.55  116.85  117.31 26,859
03/27/2015 117.42 117.55 116.85 117.31 26,859
03/26/2015 118.14 118.14 117.66 117.83 37,812
03/25/2015 117.34 117.44 116.99 117.02 8,556
03/24/2015 116.65 116.9 116.18 116.88 13,401
03/23/2015 115.99 116.61 115.8 116.58 32,239
03/20/2015 114.94 116.2599 114.94 115.86 30,788
03/19/2015 114.13 114.73 113.83 114.52 21,528
03/18/2015 112.57 115.08 112.3799 114.66 40,742
03/17/2015 112.13 113.5 111.961 112.37 21,592
03/16/2015 113.27 113.34 112.66 113.08 19,090
03/13/2015 113.27 113.47 112.74 113.11 33,185
03/12/2015 113.37 113.38 112.5 112.89 19,451
03/11/2015 113.39 113.45 112.42 112.92 24,271
03/10/2015 114.27 114.54 113.3975 113.59 112,468
03/09/2015 114.65 114.82 114.18 114.18 104,797
03/06/2015 115.46 115.46 113.982 114.06 64,673
03/05/2015 117.66 118.24 117.1525 117.31 16,916
03/04/2015 117.95 118 117.34 117.37 10,978
03/03/2015 118.37 118.85 117.669 117.78 27,591
03/02/2015 118.77 118.86 117.93 117.97 66,412
02/27/2015 119.07 119.256 118.58 118.59 12,911
02/26/2015 118.78 118.82 118.09 118.19 167,292
02/25/2015 118.13 118.13 117.61 117.98 31,358
02/24/2015 117.22 117.64 116.66 117.49 34,916
02/23/2015 117.69 118.51 117.36 117.68 46,548
02/20/2015 118.38 119 117.37 117.67 28,431
02/19/2015 118.68 118.7 118.08 118.289 14,529
02/18/2015 118.28 118.8599 117.33 118.65 44,286
02/17/2015 118.75 118.8699 117.931 118.31 36,824
02/13/2015 120.4 120.91 120.1975 120.32 16,240
02/12/2015 120.08 120.1 119.505 119.73 13,056
02/11/2015 120.88 120.88 119.399 119.4 36,517
02/10/2015 121.03 121.28 120.59 120.86 16,574
02/09/2015 121.27 121.72 121.27 121.56 9,943
02/06/2015 121.51 121.86 120.45 120.98 70,546
02/05/2015 123.4 124.21 123.02 124.21 42,607
02/04/2015 124.01 124.265 123.39 124.08 40,594
02/03/2015 124.2 124.2 123 123.5 25,347
02/02/2015 124.36 125.56 124.24 124.83 66,126
01/30/2015 123.87 125.86 123.35 125.81 61,863
01/29/2015 124.5 124.61 122.67 123.06 68,420
01/28/2015 125.99 126.31 125.36 125.92 67,163
01/27/2015 126.09 127.04 125.97 126.87 207,498
01/26/2015 125.69 125.78 124.99 125.43 50,019
01/23/2015 126.88 126.9 125.85 126.73 35,690
01/22/2015 127.48 128.03 126.7599 127.71 47,684
01/21/2015 127.58 127.74 125.795 126.71 46,503
01/20/2015 126.09 127.04 125.99 126.65 59,779
01/16/2015 124.03 125.49 124.03 124.97 100,131
01/15/2015 122.71 124 122.69 123.32 85,423
01/14/2015 121.36 121.529 120.21 120.37 38,287
01/13/2015 121.26 121.44 120.26 120.52 33,976
01/12/2015 119.73 120.91 119.73 120.84 46,303
01/09/2015 118.8 119.5499 118.8 119.54 25,126
01/08/2015 118.78 119.12 118.1568 118.2 69,382
01/07/2015 118.8 119.096 118.5 118.69 26,485
01/06/2015 118.54 119.745 118.211 119.39 34,186
01/05/2015 117.05 118.27 117 118.1 24,137
01/02/2015 114.71 116.83 114.69 116.32 38,566
12/31/2014 117.1 117.167 115.615 115.85 40,485
12/30/2014 117.2 118.53 117.17 117.43 220,208
12/29/2014 116.91 116.91 115.5 115.93 262,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?