Historical Stock Prices

(ETF)
SGOL 
$115.32
*  
1.56
1.33%
Get SGOL Alerts
*Delayed - data as of Apr. 24, 2015  -  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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/27/2015 119.07 119.256 118.58 118.59 12,911
02/26/2015 118.78 118.82 118.09 118.19 167,292
02/25/2015 118.13 118.13 117.61 117.98 31,358
02/24/2015 117.22 117.64 116.66 117.49 34,916
02/23/2015 117.69 118.51 117.36 117.68 46,548
02/20/2015 118.38 119 117.37 117.67 28,431
02/19/2015 118.68 118.7 118.08 118.289 14,529
02/18/2015 118.28 118.8599 117.33 118.65 44,286
02/17/2015 118.75 118.8699 117.931 118.31 36,824
02/13/2015 120.4 120.91 120.1975 120.32 16,240
02/12/2015 120.08 120.1 119.505 119.73 13,056
02/11/2015 120.88 120.88 119.399 119.4 36,517
02/10/2015 121.03 121.28 120.59 120.86 16,574
02/09/2015 121.27 121.72 121.27 121.56 9,943
02/06/2015 121.51 121.86 120.45 120.98 70,546
02/05/2015 123.4 124.21 123.02 124.21 42,607
02/04/2015 124.01 124.265 123.39 124.08 40,594
02/03/2015 124.2 124.2 123 123.5 25,347
02/02/2015 124.36 125.56 124.24 124.83 66,126
01/30/2015 123.87 125.86 123.35 125.81 61,863
01/29/2015 124.5 124.61 122.67 123.06 68,420
01/28/2015 125.99 126.31 125.36 125.92 67,163
01/27/2015 126.09 127.04 125.97 126.87 207,498
01/26/2015 125.69 125.78 124.99 125.43 50,019
01/23/2015 126.88 126.9 125.85 126.73 35,690
01/22/2015 127.48 128.03 126.7599 127.71 47,684
01/21/2015 127.58 127.74 125.795 126.71 46,503
01/20/2015 126.09 127.04 125.99 126.65 59,779
01/16/2015 124.03 125.49 124.03 124.97 100,131
01/15/2015 122.71 124 122.69 123.32 85,423
01/14/2015 121.36 121.529 120.21 120.37 38,287
01/13/2015 121.26 121.44 120.26 120.52 33,976
01/12/2015 119.73 120.91 119.73 120.84 46,303
01/09/2015 118.8 119.5499 118.8 119.54 25,126
01/08/2015 118.78 119.12 118.1568 118.2 69,382
01/07/2015 118.8 119.096 118.5 118.69 26,485
01/06/2015 118.54 119.745 118.211 119.39 34,186
01/05/2015 117.05 118.27 117 118.1 24,137
01/02/2015 114.71 116.83 114.69 116.32 38,566
12/31/2014 117.1 117.167 115.615 115.85 40,485
12/30/2014 117.2 118.53 117.17 117.43 220,208
12/29/2014 116.91 116.91 115.5 115.93 262,285
12/26/2014 117.24 117.245 116.805 117.12 23,245
12/24/2014 115.09 115.09 114.93 114.976 7,613
12/23/2014 115.02 115.4925 114.821 114.97 194,343
12/22/2014 117.16 117.2 114.574 114.77 194,328
12/19/2014 117.22 117.4 117.08 117.08 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
09/17/2014 121.24 121.39 119.801 119.801 27,315
09/16/2014 121.17 121.59 120.8 121.12 9,019
09/15/2014 121.07 121.14 120.7801 121 15,389
09/12/2014 120.97 121.16 120.4275 120.71 25,125
09/11/2014 121.97 122.04 121.2 121.84 20,221
09/10/2014 122.46 122.8026 121.971 122.61 21,520
09/09/2014 122.92 123.26 122.36 123.21 28,513
09/08/2014 123.99 123.99 122.81 123.17 27,152
09/05/2014 124.25 124.41 124.05 124.4 22,115
09/04/2014 124.86 125.01 123.611 123.86 27,245
09/03/2014 124.16 124.59 124.0801 124.56 44,162
09/02/2014 124.36 124.485 123.741 124.11 214,249
08/29/2014 126.23 126.49 126.11 126.3 8,194
08/28/2014 126.55 126.7125 126.32 126.44 30,634
08/27/2014 125.98 126.15 125.73 125.81 20,438
08/26/2014 126.32 126.32 125.7401 125.76 21,718
08/25/2014 125.28 125.4 125.12 125.13 16,957
08/22/2014 125.43 125.691 125 125.56 14,060
08/21/2014 125.15 125.59 124.97 125.26 32,816
08/20/2014 127.16 127.22 126.37 126.64 16,703
08/19/2014 127.4 127.41 126.916 127.1 21,354
08/18/2014 127.23 127.5025 127.18 127.39 10,482
08/15/2014 126.98 128.49 126.84 127.95 36,428
08/14/2014 128.68 128.9814 128.61 128.8 34,918
08/13/2014 128.72 128.93 128.41 128.68 38,407
08/12/2014 128.87 129.22 128.3275 128.42 26,066
08/11/2014 128.34 128.47 128.11 128.41 32,019
08/08/2014 128.56 128.77 128.41 128.6899 14,937
08/07/2014 127.95 128.97 127.95 128.72 34,504
08/06/2014 128.2 128.44 128 128.1499 39,612
08/05/2014 126.14 126.91 125.87 126.37 18,396
08/04/2014 126.83 126.83 126.1858 126.3955 19,265
08/01/2014 126.9 127.22 126.76 126.85 47,185
07/31/2014 126.32 126.62 125.71 125.8 104,748
07/30/2014 127.37 127.37 126.87 127.25 64,553
07/29/2014 128.26 128.3225 127.2 127.6 24,304
07/28/2014 127.93 128.1399 127.86 128.08 8,009
07/25/2014 126.91 128.365 126.91 128.29 44,170
07/24/2014 127.28 127.28 126.34 126.77 32,079
07/23/2014 128.16 128.4099 127.97 128.06 11,332
07/22/2014 128.82 128.9 127.919 128.19 38,086
07/21/2014 129 129 128.6965 128.82 15,067
07/18/2014 128.29 128.66 128.18 128.6 10,216
07/17/2014 127.95 130.22 127.825 129.57 53,398
07/16/2014 127.43 127.8925 127.3 127.35 13,882
07/15/2014 128.41 128.767 126.91 126.98 52,214
07/14/2014 127.99 128.48 127.89 128.1601 30,977
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
*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?