Historical Stock Prices

(ETF)
SGOL 
$131.29
*  
0.21
0.16%
Get SGOL Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 130.94 131.34 130.94 131.29 14,180
07/10/2014 131.62 131.72 131.02 131.08 29,322
07/09/2014 130.06 130.7199 129.76 130.35 12,065
07/08/2014 129.71 130 128.9701 129.5 13,519
07/07/2014 128.9 129.46 128.72 129.46 31,603
07/03/2014 129.31 129.65 129.31 129.51 10,152
07/02/2014 130.23 130.66 130.17 130.23 28,136
07/01/2014 130.5 130.5 130.11 130.23 54,909
06/30/2014 129.03 130.44 128.88 130.44 63,170
06/27/2014 129.43 129.64 129.21 129.38 23,511
06/26/2014 129.14 129.25 128.69 129.1601 29,694
06/25/2014 129.31 130 129.14 129.46 29,341
06/24/2014 129.74 129.78 129.26 129.46 21,031
06/23/2014 129.09 129.3718 128.87 129.268 17,442
06/20/2014 128.75 129.508 128.696 128.97 39,632
06/19/2014 126.72 129.62 126.72 129.44 62,332
06/18/2014 124.57 125.11 124.55 125.09 20,254
06/17/2014 124.29 124.74 124.19 124.74 16,567
06/16/2014 125.35 125.4125 124.72 124.72 20,438
06/13/2014 124.94 125.3701 124.94 125.35 11,585
06/12/2014 124.27 125.05 124.2218 124.97 26,764
06/11/2014 123.89 123.92 123.651 123.77 9,874
06/10/2014 123.69 123.8 123.61 123.8 9,678
06/09/2014 123.12 123.16 122.97 123.05 9,047
06/06/2014 123.02 123.07 122.31 122.978 18,589
06/05/2014 122.92 123.17 122.92 123.0037 23,768
06/04/2014 122.43 122.47 122.02 122.0865 19,602
06/03/2014 122.11 122.44 121.74 122.35 30,847
06/02/2014 122.1 122.63 122.01 122.08 30,810
05/30/2014 123.07 123.47 121.961 122.77 19,370
05/29/2014 123.12 123.78 123.12 123.3 28,375
05/28/2014 123.89 124.05 123.36 123.54 67,617
05/27/2014 125.34 125.391 124.1625 124.27 44,574
05/23/2014 126.98 127 126.7 126.921 29,769
05/22/2014 127.56 127.67 127 127.06 7,018
05/21/2014 126.62 126.82 126 126.82 16,581
05/20/2014 126.5 127.24 126.5 127.12 16,721
05/19/2014 127.72 127.87 126.92 127.03 13,364
05/16/2014 126.79 127.065 126.7597 126.87 12,916
05/15/2014 127.18 127.75 127 127.4399 25,056
05/14/2014 128.31 128.35 128 128.22 13,940
05/13/2014 127.241 127.384 126.9201 127.0599 9,125
05/12/2014 127.81 127.84 127.17 127.2501 11,184
05/09/2014 126.77 126.8 126.29 126.57 13,761
05/08/2014 126.55 126.76 126.37 126.5796 12,531
05/07/2014 127.92 127.97 126.3901 126.5879 25,406
05/06/2014 128.48 128.49 128.19 128.4399 8,759
05/05/2014 128.96 128.97 128.5 128.6999 20,012
05/02/2014 126.13 128.08 125.77 127.464 33,176
05/01/2014 125.54 126.21 125.5 126.21 21,446
04/30/2014 126.67 127.41 126.3 126.68 31,999
04/29/2014 127.67 127.72 127.11 127.2748 10,223
04/28/2014 127.73 127.73 126.95 127.31 10,605
04/25/2014 127.59 128.1261 127.58 127.87 16,484
04/24/2014 125.21 127.51 125.21 126.98 40,508
04/23/2014 126.15 126.24 125.8701 126.13 15,751
04/22/2014 126.61 126.61 125.36 126.26 32,968
04/21/2014 126.52 126.6701 126.25 126.6701 16,831
04/17/2014 127.82 127.902 127.06 127.2 42,829
04/16/2014 127.7 128 127.49 127.886 7,418
04/15/2014 127.23 128.1299 127.0101 127.99 17,751
04/14/2014 130.35 130.57 130.13 130.31 30,631
04/11/2014 129.56 129.76 129.21 129.4599 17,537
04/10/2014 129.45 129.79 129.44 129.48 12,035
04/09/2014 127.98 129.11 127.8 128.761 9,415
04/08/2014 128.63 128.73 128.45 128.55 15,993
04/07/2014 127.52 127.88 127.34 127.38 12,414
04/04/2014 127.62 128.288 127.381 128.03 43,841
04/03/2014 126.19 126.61 126.07 126.36 10,015
04/02/2014 126.8 127.08 126.66 126.69 15,747
04/01/2014 126.1 126.25 125.5001 125.78 37,342
03/31/2014 126.91 127.13 126.01 126.07 25,265
03/28/2014 126.61 127.385 126.3 127.03 13,153
03/27/2014 127.45 127.59 126.815 127.07 29,594
03/26/2014 128.65 128.825 127.6201 127.92 24,292
03/25/2014 128.89 129.241 128.77 128.88 43,521
03/24/2014 129.35 129.53 128.55 128.74 22,443
03/21/2014 131.54 131.58 130.96 131 18,589
03/20/2014 130.24 130.85 130.1 130.38 20,047
03/19/2014 132.15 132.22 130.26 130.61 67,562
03/18/2014 132.95 133.684 132.9093 133.2 29,750
03/17/2014 135.39 135.88 134 134.26 35,002
03/14/2014 136.23 136.23 134.9601 135.73 46,771
03/13/2014 134.32 135.09 134.18 134.82 41,784
03/12/2014 134.21 134.65 134 134.37 43,779
03/11/2014 132.52 132.69 131.55 132.39 30,313
03/10/2014 131.4 132.11 131.39 131.65 20,700
03/07/2014 130.73 131.78 130.73 131.68 17,734
03/06/2014 132.23 132.99 132.05 132.7 20,329
03/05/2014 131.3 131.781 131.13 131.42 18,528
03/04/2014 131.03 131.8 130.89 131.182 81,597
03/03/2014 132.54 133.18 132.41 132.91 81,606
02/28/2014 130.83 130.83 129.71 130.1 18,195
02/27/2014 130.91 131.17 130.5199 130.8325 14,605
02/26/2014 131.01 131.22 129.9 130.57 39,536
02/25/2014 131.08 132.098 131.08 131.76 36,867
02/24/2014 131 131.582 131 131.4 26,319
02/21/2014 130.02 130.56 129.7125 130.1299 20,156
02/20/2014 129.3 130.2199 128.9375 130.06 27,540
02/19/2014 129.8 129.932 128.6501 128.73 49,028
02/18/2014 129.92 130.22 129.64 129.87 72,471
02/14/2014 129.51 129.81 129.22 129.5806 42,339
02/13/2014 127.161 128.03 127.161 128.009 35,838
02/12/2014 126.9 127.33 126.65 126.85 15,726
02/11/2014 125.88 127.14 125.83 126.83 45,102
02/10/2014 125.22 125.64 125.21 125.31 29,092
02/07/2014 123.61 124.5853 123.61 124.58 28,362
02/06/2014 123.79 123.849 123.31 123.614 14,685
02/05/2014 124.21 124.21 123.14 123.69 21,858
02/04/2014 122.73 123.43 122.73 123.38 17,962
02/03/2014 122.9 124.46 122.71 123.71 125,000
01/31/2014 122.97 123.09 121.87 122.39 12,570
01/30/2014 122.03 122.48 121.98 122.15 26,184
01/29/2014 124.53 124.84 123.4 124.84 24,396
01/28/2014 123.77 123.77 122.002 123.25 35,233
01/27/2014 124.07 124.32 123.13 123.32 26,835
01/24/2014 124.49 124.85 123.97 124.662 26,271
01/23/2014 123.34 124.3486 123.34 124.149 29,205
01/22/2014 122.04 122.04 121.54 121.5436 21,336
01/21/2014 121.61 122.2875 121.59 122.08 90,184
01/17/2014 122.74 123.38 122.56 123.29 15,119
01/16/2014 122.14 122.23 121.92 122.1 19,361
01/15/2014 121.487 122.114 121.46 121.99 40,059
01/14/2014 122.91 123.33 122.11 122.23 19,707
01/13/2014 122.6 123.4 122.59 123.4 11,139
01/10/2014 122 122.6765 122 122.56 15,714
01/09/2014 120.38 120.82 120.38 120.77 32,394
01/08/2014 120.24 122 119.91 120.45 49,266
01/07/2014 120.86 121.16 120.54 121.16 23,034
01/06/2014 122.04 122.69 119.67 121.73 72,407
01/03/2014 120.99 121.93 120.945 121.72 40,268
01/02/2014 120.2 121 120.1 120.26 33,755
12/31/2013 116.85 119.26 116.72 118.36 116,765
12/30/2013 118.61 118.66 117.43 117.64 102,231
12/27/2013 119.63 119.69 119.178 119.371 54,553
12/26/2013 119.55 119.55 118.95 118.99 87,747
12/24/2013 118.02 118.5 118.016 118.34 18,353
12/23/2013 117.83 118.35 117.709 117.86 58,164
12/20/2013 117.6 118.6099 117.35 118.22 76,325
12/19/2013 118.24 118.29 116.87 117.05 91,797
12/18/2013 121.29 122.38 119.51 119.89 105,694
12/17/2013 121.25 122.12 120.77 120.93 117,254
12/16/2013 121.46 123.06 121.2 121.93 131,849
12/13/2013 121.19 121.7736 121.19 121.69 32,982
12/12/2013 120.96 121.04 120.37 120.6 36,976
12/11/2013 123.88 123.92 122.98 123.36 52,374
12/10/2013 124.49 124.65 123.8654 124.12 43,643
12/09/2013 121.21 122.26 121.1583 122.04 57,303
12/06/2013 121.12 121.55 120.3708 120.82 39,485
12/05/2013 120.44 121.532 119.698 120.658 63,612
12/04/2013 120.59 123.04 120.07 122.28 129,601
12/03/2013 119.9 120.6 119.65 120.24 41,864
12/02/2013 121.5 121.62 119.8 120 54,259
11/29/2013 123.01 123.4 123 123.04 8,462
11/27/2013 122.8301 122.8301 121.61 121.8 34,264
11/26/2013 122.3 122.6 121.99 122.25 36,865
11/25/2013 121.52 123.36 121.4701 122.788 329,514
11/22/2013 122.54 122.67 122.228 122.25 21,664
11/21/2013 122.1 122.66 121.711 122.15 23,317
11/20/2013 124 124.56 122.18 122.4801 60,229
11/19/2013 125.32 125.73 125.251 125.31 15,014
11/18/2013 126.15 126.17 124.95 125.31 10,603
11/15/2013 126.66 126.869 126.56 126.71 40,573
11/14/2013 126.31 127.3 126.31 126.72 27,608
11/13/2013 125.33 125.589 124.8 125.29 10,063
11/12/2013 125.97 126.09 124.26 124.83 32,911
11/11/2013 126.36 126.36 126.0901 126.28 27,512
11/08/2013 126.82 126.82 126.15 126.73 22,507
11/07/2013 128.68 129.27 128.39 128.59 22,286
11/06/2013 129.57 129.92 129.54 129.64 16,508
11/05/2013 129.22 129.299 128.47 128.991 18,681
11/04/2013 129.68 129.9795 129.24 129.27 13,065
11/01/2013 129.38 129.48 128.6 129.46 34,316
10/31/2013 130.31 130.938 129.92 130.23 50,959
10/30/2013 133.34 133.78 131.38 132.12 66,255
10/29/2013 132.67 133.06 132.17 132.3 20,303
10/28/2013 132.95 133.97 132.7 133.12 21,883
10/25/2013 132.38 133.49 132.32 132.99 48,487
10/24/2013 131.98 133 131.98 132.46 35,966
10/23/2013 131.08 131.5 130.89 131.16 172,964
10/22/2013 130.73 132.31 130.69 131.868 38,344
10/21/2013 129.59 129.75 129.3499 129.45 20,579
10/18/2013 129.38 129.69 129.08 129.37 20,044
10/17/2013 129.44 130.3 129.36 129.9 45,835
10/16/2013 125.87 126.28 124.91 125.99 42,445
10/15/2013 124.61 126.65 124.61 126.11 61,161
10/14/2013 126.27 126.61 125.25 125.25 39,490
10/11/2013 124.86 125.16 124.3 124.96 76,955
10/10/2013 127.81 128.19 126.5 126.72 26,278
10/09/2013 128.71 129.12 127.53 128.56 33,668
10/08/2013 130.24 130.94 129.72 129.84 57,528
10/07/2013 129.72 130.701 129.62 130.15 20,151
10/04/2013 129.55 129.56 128.47 128.94 21,917
10/03/2013 129.25 130.14 128.76 129.61 20,594
10/02/2013 127.77 130.18 127.77 129.55 38,838
10/01/2013 127.72 127.72 126.25 126.98 81,959
09/30/2013 130.38 131.58 130.38 130.72 18,995
09/27/2013 131.53 132.19 131.45 131.5796 24,709
09/26/2013 131.07 131.33 129.86 130.24 32,255
09/25/2013 129.99 131.7 129.99 131.2721 28,702
09/24/2013 128.9 130.51 128.8501 130.22 58,592
09/23/2013 130 130.89 129.82 129.98 80,561
09/20/2013 133.2 133.402 130.44 130.51 54,410
09/19/2013 134.53 135.28 134 134.43 51,279
09/18/2013 127.82 134.602 127.67 134.57 66,616
09/17/2013 129.26 129.38 128.57 129 21,394
09/16/2013 130.01 130.215 128.84 128.9 24,127
09/13/2013 129.68 130.4 128.73 130.27 41,034
09/12/2013 131.18 131.25 130.142 130.142 81,718
09/11/2013 134.14 134.33 133.85 134.24 17,192
09/10/2013 134.43 134.499 133.71 134.2801 30,471
09/09/2013 136.71 136.87 136.35 136.54 31,546
09/06/2013 135.96 136.91 135.96 136.77 33,246
09/05/2013 136.73 136.87 134.43 134.73 38,472
09/04/2013 137.26 137.389 136.47 137.25 21,150
09/03/2013 138.12 139.39 137.72 139.04 31,125
08/30/2013 137.29 138.21 137.105 137.26 28,115
08/29/2013 138.69 139.18 137.7695 138.59 64,292
08/28/2013 139.92 140.1 139.36 139.4104 54,108
08/27/2013 139.63 140.19 139.25 139.43 46,578
08/26/2013 137.57 138.1536 136.86 138.1536 29,514
08/23/2013 135.09 137.81 135.08 137.53 135,287
08/22/2013 135.22 135.9 134.9868 135.37 23,121
08/21/2013 134.34 135.75 134.13 134.69 61,483
08/20/2013 134.82 135.63 134.82 135.06 15,082
08/19/2013 134.96 135.03 134.1306 134.53 36,579
08/16/2013 135.04 135.83 134 135.18 156,892
08/15/2013 130.55 134.87 130.4528 134.26 85,300
08/14/2013 130.17 131.534 130.1 131.44 34,971
08/13/2013 131.02 131.08 129.92 130.24 21,099
08/12/2013 132.08 132.1699 131.4063 131.65 40,683
08/09/2013 128.98 129.71 128.76 129.31 18,122
08/08/2013 127.25 129.4 127.25 129.333 32,878
08/07/2013 126.42 126.94 126.3 126.52 78,596
08/06/2013 126.82 126.93 126 126.42 43,434
08/05/2013 128.98 129.14 127.91 128.22 17,278
08/02/2013 129.2 129.59 128.78 128.78 26,332
08/01/2013 130.41 130.41 128.85 129.07 26,359
07/31/2013 130.24 131.27 128.68 130.39 52,709
07/30/2013 130.48 130.73 129.77 130.628 9,132
07/29/2013 131.02 131.23 130.83 131.061 17,291
07/26/2013 130.65 131.46 129.5 131.33 38,815
07/25/2013 130.23 131.25 130.23 131.18 26,680
07/24/2013 131.77 131.92 129.507 130.11 32,852
07/23/2013 131.15 132.56 130.9 132.382 94,835
07/22/2013 130.11 131.85 130.11 131.39 46,994
07/19/2013 127.3113 127.64 127.3113 127.48 14,104
07/18/2013 126.48 126.88 126.21 126.4 28,440
07/17/2013 127.52 128.14 125.142 125.73 47,102
07/16/2013 127.16 127.52 126.81 127.33 18,655
07/15/2013 126.42 126.7025 126.3001 126.56 23,641
07/12/2013 125.9 126.63 125.736 126.49 31,475
07/11/2013 126.63 126.788 125.9217 126.62 28,610
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?