ETFS Physical Swiss Gold Shares Historical Stock Prices

(ETF)
SGOL 
$107.1073
*  
0.1573
0.15%
Get SGOL Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  107.04  107.26  106.9674  107.1073 8,676
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
05/29/2015 116.37 116.585 116.2501 116.35 16,097
05/28/2015 116.16 116.35 115.45 116.29 19,000
05/27/2015 116 116.199 115.9704 116.12 7,209
05/26/2015 115.95 116.4 115.95 116.14 23,256
05/22/2015 117.85 118.01 117.7 117.87 12,526
05/21/2015 117.9 118.15 117.74 117.95 14,854
05/20/2015 118.31 118.62 118.13 118.35 21,344
05/19/2015 118.92 118.92 118.05 118.17 16,982
05/18/2015 120.1 120.186 119.63 119.85 23,746
05/15/2015 119.05 119.9003 119.05 119.82 31,398
05/14/2015 119.58 120.05 119.4563 119.51 17,260
05/13/2015 118.07 119.195 118.02 118.84 34,814
05/12/2015 116.43 116.8757 116.37 116.76 11,050
05/11/2015 116.31 116.4066 115.42 115.83 16,664
05/08/2015 116.68 116.68 115.93 116.29 13,083
05/07/2015 116.14 116.14 115.64 115.79 5,730
05/06/2015 116.86 117.0128 116.42 116.63 6,713
05/05/2015 117.22 117.34 116.7 116.76 50,459
05/04/2015 116.4 116.67 116.1728 116.36 26,912
05/01/2015 114.6 115.39 114.6 115.32 27,981
04/30/2015 116.14 116.14 115.18 115.74 29,405
04/29/2015 118.31 118.59 117.61 117.81 17,135
04/28/2015 117.68 118.8501 117.68 118.59 21,719
04/27/2015 116.1 118.05 116 117.65 28,229
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
*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?