ETFS Physical Swiss Gold Shares Historical Stock Prices

(ETF)
SGOL 
$110.95
*  
0.14
0.13%
Get SGOL Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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  110.34  111.04  110.23  110.95 19,472
08/31/2015 110.44 111.04 110.23 110.95 20,072
08/28/2015 110.29 111.46 110.29 110.81 67,236
08/27/2015 109.51 110.071 109.33 109.82 49,998
08/26/2015 109.89 110.12 109.25 109.7024 41,402
08/25/2015 112.22 112.22 110.9 111.31 30,075
08/24/2015 113.95 114.23 111.73 112.73 155,825
08/21/2015 113.2 113.5 112.379 113.27 66,266
08/20/2015 112.15 112.755 111.93 112.55 33,583
08/19/2015 109.83 110.78 109.81 110.65 51,360
08/18/2015 108.86 109.29 108.43 109.21 35,564
08/17/2015 109.66 109.66 109.13 109.2 12,300
08/14/2015 109.04 109.49 108.681 109.02 11,188
08/13/2015 109.15 109.18 108.85 108.97 23,865
08/12/2015 109.11 110 109.11 109.82 29,025
08/11/2015 108.78 108.78 107.92 108.4 23,280
08/10/2015 107.08 108.35 107.03 107.73 20,896
08/07/2015 106.67 107.38 106.67 106.77 24,028
08/06/2015 106.22 106.8 106.19 106.48 23,095
08/05/2015 106.44 106.5 105.884 105.95 17,415
08/04/2015 106.68 106.8299 106.09 106.34 26,226
08/03/2015 106.62 106.84 106.11 106.17 23,186
07/31/2015 107.56 107.77 106.96 107 24,637
07/30/2015 106.21 107.02 105.9516 106.35 17,604
07/29/2015 107.04 107.46 106.634 107.23 14,671
07/28/2015 107.26 107.26 106.9674 107.1073 8,676
07/27/2015 106.98 107.49 106.77 106.95 35,928
07/24/2015 105.66 107.56 105.66 107.41 24,139
07/23/2015 107.12 107.39 106.3478 106.37 19,762
07/22/2015 106.44 107.07 106.3201 106.91 25,355
07/21/2015 108 108.29 107.38 107.45 28,555
07/20/2015 108.71 108.8 107.68 107.77 72,644
07/17/2015 111.27 111.27 110.5301 110.8 26,981
07/16/2015 111.89 112.03 111.83 111.91 19,240
07/15/2015 112.25 112.35 111.7799 112.35 11,010
07/14/2015 113.28 113.28 112.8 112.9 18,258
07/13/2015 112.74 113.32 112.58 113.16 11,853
07/10/2015 113.28 113.82 113.246 113.6584 19,381
07/09/2015 114.13 114.13 113.39 113.53 13,324
07/08/2015 113.61 113.8 113.27 113.27 27,303
07/07/2015 113.24 113.32 112.24 113 46,189
07/06/2015 113.97 114.73 113.91 114.27 24,325
07/02/2015 113.92 113.98 113.65 113.98 19,589
07/01/2015 114.34 114.59 114.17 114.26 25,667
06/30/2015 114.48 115.2 114.08 114.59 30,677
06/29/2015 115.08 115.4 114.81 115.26 28,630
06/26/2015 114.47 114.9 114.46 114.9 5,093
06/25/2015 114.62 114.84 114.59 114.67 31,249
06/24/2015 114.63 114.9 114.575 114.81 22,418
06/23/2015 115.23 115.37 115.05 115.15 7,592
06/22/2015 116.24 116.24 115.65 115.93 19,742
06/19/2015 117.73 117.73 117.335 117.4 12,833
06/18/2015 117.64 117.85 117.2597 117.56 16,673
06/17/2015 115.26 116.27 114.91 115.96 9,562
06/16/2015 115.39 115.69 115.15 115.6002 11,894
06/15/2015 115.56 116.41 115.52 115.97 30,029
06/12/2015 115.27 115.6399 115.26 115.45 5,824
06/11/2015 115.57 115.636 115.2675 115.58 6,310
06/10/2015 116.4 116.4 116.01 116.02 21,424
06/09/2015 115.42 115.4565 115.0401 115.07 9,217
06/08/2015 114.54 114.86 114.4599 114.78 36,539
06/05/2015 113.85 114.56 113.8 114.46 38,430
06/04/2015 115.26 115.26 114.7101 115.06 47,027
06/03/2015 116.43 116.49 115.37 115.94 19,257
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
*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?