Historical Stock Prices

(ETF)
SGOL 
$114.55
*  
1.80
1.6%
Get SGOL Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 112.07 114.57 111.81 114.55 48,197
02/04/2016 112.63 112.8775 112.1636 112.75 53,774
02/03/2016 110.03 111.87 110.03 111.45 88,577
02/02/2016 110.16 110.24 109.62 110.24 25,963
02/01/2016 109.65 110.25 109.65 110.25 43,050
01/29/2016 108.745 109.08 108.54 109.07 9,167
01/28/2016 108.71 108.98 108.63 108.71 22,102
01/27/2016 109.02 110.15 108.9084 109.88 25,050
01/26/2016 108.41 109.695 108.4006 109.4772 43,853
01/25/2016 107.88 108.2 107.7615 108.17 143,019
01/22/2016 107.05 107.51 106.93 107.06 15,044
01/21/2016 107.11 107.49 106.6638 107.46 12,200
01/20/2016 107.04 108.18 107.04 107.44 23,541
01/19/2016 106.21 106.445 105.84 106.05 22,350
01/15/2016 106.95 106.95 106.12 106.12 19,636
01/14/2016 105.76 106.208 104.515 105.03 11,246
01/13/2016 105.9 106.815 105.9 106.75 24,972
01/12/2016 106.12 106.58 105.8 106.3625 10,302
01/11/2016 107.7 107.7 106.8 106.8 17,748
01/08/2016 107.59 107.81 107.15 107.71 23,032
01/07/2016 107.88 108.35 107.46 108.22 70,480
01/06/2016 106.39 106.82 106.07 106.68 30,517
01/05/2016 105.2 105.541 105.0601 105.21 15,099
01/04/2016 105.08 105.694 104.54 104.9 31,355
12/31/2015 103.48 103.7 103.35 103.49 27,643
12/30/2015 103.56 103.62 103.3501 103.42 22,687
12/29/2015 104.53 104.53 104.17 104.18 37,956
12/28/2015 104.48 104.56 104.11 104.25 20,884
12/24/2015 104.87 105.05 104.83 105.03 10,445
12/23/2015 104.4 104.55 104.28 104.33 21,418
12/22/2015 105.14 105.2 104.6 104.604 46,818
12/21/2015 104.78 105.5 104.78 105.17 26,484
12/18/2015 103.17 104.24 103.17 103.97 85,038
12/17/2015 102.8 102.94 102.26 102.49 48,813
12/16/2015 104.58 105.18 103.83 104.72 73,949
12/15/2015 103.63 103.94 103.44 103.49 40,432
12/14/2015 104.78 104.78 103.76 103.98 16,505
12/11/2015 103.96 105.3325 103.96 105.12 15,198
12/10/2015 104.43 104.8301 104.43 104.57 27,155
12/09/2015 105.59 105.59 104.47 104.66 40,017
12/08/2015 105.17 105.17 104.684 104.86 54,469
12/07/2015 105.37 105.37 104.59 104.69 47,270
12/04/2015 104.85 106.2699 104.72 106.05 38,188
12/03/2015 103.21 104 102.984 103.77 26,832
12/02/2015 103.29 103.332 102.588 102.69 16,463
12/01/2015 104.29 104.4 103.8665 104.34 34,101
11/30/2015 103.62 104.081 103.62 103.95 6,480
11/27/2015 103.2 103.42 102.99 103.27 99,157
11/25/2015 104.51 104.6979 104.33 104.48 40,668
11/24/2015 105.16 105.16 104.87 104.98 7,323
11/23/2015 104.44 104.75 104.2 104.27 22,836
11/20/2015 105.65 105.65 105.06 105.15 15,658
11/19/2015 105.08 106.12 105.08 105.654 34,464
11/18/2015 104.39 104.82 104.24 104.45 40,129
11/17/2015 105.47 105.47 104.18 104.37 43,264
11/16/2015 105.97 106.04 105.6 105.77 26,647
11/13/2015 105.55 105.7322 105.55 105.64 18,423
11/12/2015 105.17 106.27 105.04 105.93 27,111
11/11/2015 106.15 106.3 105.88 105.89 9,888
11/10/2015 106.09 106.706 105.93 106.27 14,912
11/09/2015 106.4 106.6101 106.29 106.49 12,973
11/06/2015 106.32 106.49 106.1 106.19 38,537
11/05/2015 108 108.1152 107.749 107.7688 7,838
*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?