ETFS Physical Swiss Gold Shares Historical Stock Prices

(ETF)
SGOL 
$117.08
*  
0.32
0.27%
Get SGOL Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SGOL now


Community Rating:
View:    SGOL After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  117.25  117.40  117.08  117.08 31,461
12/18/2014 117.84 118.06 116.87 117.4 54,483
12/17/2014 117.3 117.72 115.91 116.48 90,943
12/16/2014 118.57 118.77 116.64 117.2299 40,454
12/15/2014 118.49 119.13 116.65 116.65 50,878
12/12/2014 119.66 119.91 119 119.69 22,081
12/11/2014 119.27 120.5 119.17 119.996 31,685
12/10/2014 120.43 120.72 120.15 120.29 33,565
12/09/2014 119.3 121.04 119.3 120.46 39,460
12/08/2014 117.19 118.33 116.83 118.04 23,624
12/05/2014 117.4 117.4 116.505 116.66 21,873
12/04/2014 118.33 118.57 118.005 118.18 12,222
12/03/2014 117.99 119.01 117.89 118.593 20,271
12/02/2014 117.34 117.7585 117.05 117.4199 32,989
12/01/2014 116 119.4301 116 118.87 81,152
11/28/2014 115.64 115.9475 114.3 114.32 20,048
11/26/2014 117.46 117.54 117.24 117.38 31,239
11/25/2014 117.27 117.65 117.17 117.57 37,859
11/24/2014 117.44 117.59 117.06 117.36 22,835
11/21/2014 117.83 118.1899 116.97 117.611 31,857
11/20/2014 116.8 117.226 116.47 117.1 15,670
11/19/2014 117.21 117.59 115.21 115.982 87,147
11/18/2014 117.08 117.37 116.869 117.31 50,570
11/17/2014 116.2 116.43 115.92 116.28 31,631
11/14/2014 112.89 116.89 112.89 116.73 67,820
11/13/2014 114.07 114.46 113.541 113.85 23,327
11/12/2014 114.23 114.31 113.43 113.65 18,508
11/11/2014 113.21 114.81 113.08 114.23 23,700
11/10/2014 114.35 114.35 112.43 112.58 21,339
11/07/2014 112.93 115.309 112.9 115.11 39,246
11/06/2014 112.1 112.431 111.91 112.05 79,821
11/05/2014 112.1 112.95 111.81 111.98 67,031
11/04/2014 114.3 114.89 114.3 114.37 16,542
11/03/2014 114.61 114.84 114.23 114.3 55,098
10/31/2014 113.98 115.11 113.86 114.8401 74,807
10/30/2014 118.03 118.0821 117.28 117.46 35,452
10/29/2014 119.99 120.2125 118.6599 118.73 18,155
10/28/2014 120.76 120.764 120.38 120.4 13,035
10/27/2014 120.43 120.65 120.39 120.485 75,945
10/24/2014 120.89 120.922 120.45 120.65 22,697
10/23/2014 121 121 120.23 120.7801 40,098
10/22/2014 122 122.09 121.62 121.67 31,405
10/21/2014 122.59 122.85 122.24 122.37 144,219
10/20/2014 121.98 122.186 121.94 122.18 10,886
10/17/2014 121.34 121.53 120.85 121.35 16,139
10/16/2014 121.39 121.97 121.31 121.53 26,276
10/15/2014 121.54 122.35 121.22 121.3 34,493
10/14/2014 120.88 121.1025 120.7018 120.9153 18,853
10/13/2014 120.52 120.9899 120.3 120.82 22,797
10/10/2014 119.96 120 119.56 119.94 69,070
10/09/2014 120.16 120.52 119.8601 119.97 18,739
10/08/2014 119.31 119.97 118.24 119.78 20,913
10/07/2014 118.66 118.93 118.499 118.686 14,118
10/06/2014 117.38 118.48 117.22 118.3 27,610
10/03/2014 117.41 117.68 116.71 116.8299 52,624
10/02/2014 119.17 119.36 118.75 118.99 31,598
10/01/2014 118.96 119.5 118.96 119.169 31,320
09/30/2014 118.78 119.56 118.24 118.48 25,561
09/29/2014 119.56 119.68 119.23 119.28 30,095
09/26/2014 119.37 119.37 118.9 119.35 32,176
09/25/2014 118.61 120.02 118.5475 119.768 22,137
09/24/2014 119.44 119.73 119.256 119.3201 19,721
09/23/2014 120.25 120.31 119.675 119.92 17,427
09/22/2014 118.97 119.5965 118.9101 119.12 103,275
09/19/2014 119.8 119.87 119.04 119.39 70,841
09/18/2014 119.7 120.3 119.65 120.1299 23,612
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 Brokers before you trade

Want to trade FX?