ETFS Physical Swiss Gold Shares Historical Stock Prices

(ETF)
SGOL 
$116.71
*  
0.39
0.34%
Get SGOL Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading SGOL now


Community Rating:
View:    SGOL Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-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  116.72  116.91  116.5201  116.71 21,325
06/02/2015 116.61 116.91 116.5201 116.71 21,325
06/01/2015 117.34 117.78 116.2 116.32 29,670
05/29/2015 116.37 116.585 116.2501 116.35 16,097
05/28/2015 116.16 116.35 115.45 116.29 19,000
05/27/2015 116 116.199 115.9704 116.12 7,209
05/26/2015 115.95 116.4 115.95 116.14 23,256
05/22/2015 117.85 118.01 117.7 117.87 12,526
05/21/2015 117.9 118.15 117.74 117.95 14,854
05/20/2015 118.31 118.62 118.13 118.35 21,344
05/19/2015 118.92 118.92 118.05 118.17 16,982
05/18/2015 120.1 120.186 119.63 119.85 23,746
05/15/2015 119.05 119.9003 119.05 119.82 31,398
05/14/2015 119.58 120.05 119.4563 119.51 17,260
05/13/2015 118.07 119.195 118.02 118.84 34,814
05/12/2015 116.43 116.8757 116.37 116.76 11,050
05/11/2015 116.31 116.4066 115.42 115.83 16,664
05/08/2015 116.68 116.68 115.93 116.29 13,083
05/07/2015 116.14 116.14 115.64 115.79 5,730
05/06/2015 116.86 117.0128 116.42 116.63 6,713
05/05/2015 117.22 117.34 116.7 116.76 50,459
05/04/2015 116.4 116.67 116.1728 116.36 26,912
05/01/2015 114.6 115.39 114.6 115.32 27,981
04/30/2015 116.14 116.14 115.18 115.74 29,405
04/29/2015 118.31 118.59 117.61 117.81 17,135
04/28/2015 117.68 118.8501 117.68 118.59 21,719
04/27/2015 116.1 118.05 116 117.65 28,229
04/24/2015 116.25 116.25 115.05 115.32 37,562
04/23/2015 116.36 117.21 116.345 116.88 15,161
04/22/2015 117.14 117.14 116.095 116.1495 12,168
04/21/2015 117 117.7525 116.9625 117.536 5,437
04/20/2015 117.13 117.21 116.706 116.986 7,081
04/17/2015 117.65 118.03 117.65 117.84 11,652
04/16/2015 117.83 117.946 116.95 117.37 18,421
04/15/2015 117.13 117.84 116.81 117.7 32,750
04/14/2015 116.94 117.1625 116.67 116.72 15,188
04/13/2015 117.62 117.6825 117.22 117.4799 11,316
04/10/2015 118.28 118.38 117.8375 118.26 8,202
04/09/2015 117.05 117.05 116.81 116.9799 8,016
04/08/2015 118.26 118.2775 117.29 117.57 8,768
04/07/2015 118.62 118.7501 118.2575 118.44 7,485
04/06/2015 119.57 119.72 118.87 119.01 30,723
04/02/2015 117.85 117.85 117.16 117.59 10,275
04/01/2015 116.79 118.2076 116.79 117.88 11,875
03/31/2015 116.06 116.4 115.65 115.84 8,711
03/30/2015 116.22 116.24 115.94 116.04 11,727
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
*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?