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: 1 Year, From 05-FEB-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
11/04/2015 109.14 109.14 108.0601 108.1 14,981
11/03/2015 110 110 108.86 109.14 27,845
11/02/2015 110.8 111.0099 110.68 110.74 11,729
10/30/2015 111.75 111.75 111.32 111.42 9,271
10/29/2015 112.36 112.5654 111.9 111.9 11,221
10/28/2015 114.94 115.394 112.55 112.97 40,452
10/27/2015 113.47 114.01 113.47 113.89 11,510
10/26/2015 114 114.17 113.6001 113.63 17,078
10/23/2015 114.1 114.1 113.3146 113.7 18,542
10/22/2015 113.82 114.36 113.7 113.94 11,621
10/21/2015 114.69 114.69 113.79 114.038 11,289
10/20/2015 114.69 115.34 114.67 114.81 49,757
10/19/2015 114.89 114.97 114.18 114.18 39,949
10/16/2015 115.45 115.7399 114.78 114.78 19,559
10/15/2015 115.53 116.07 115.224 115.51 68,870
10/14/2015 115 116.14 114.63 116.05 51,128
10/13/2015 113.56 114.08 113.56 114.08 17,270
10/12/2015 113.96 113.96 113.32 113.52 67,154
10/09/2015 112.54 113.265 112.54 113.2 30,168
10/08/2015 111.39 112.3385 111.3001 111.38 11,707
10/07/2015 111.73 112.14 111.73 111.932 34,014
10/06/2015 111.97 112.35 111.84 112.01 52,295
10/05/2015 111.26 111.51 110.695 110.895 39,691
10/02/2015 110.65 111.4 110.65 111.18 20,134
10/01/2015 109.06 109.3225 108.76 108.87 14,384
09/30/2015 109 109.13 108.62 109.03 33,170
09/29/2015 110.42 110.8 110.1 110.1 37,061
09/28/2015 110.45 110.95 110.41 110.5 57,966
09/25/2015 112.06 112.15 111.7306 112.02 24,322
09/24/2015 111.83 112.8808 111.83 112.64 22,779
09/23/2015 110.67 110.67 110.36 110.36 25,769
09/22/2015 109.62 110 109.6 109.9 11,077
09/21/2015 110.63 110.74 110.56 110.68 16,116
09/18/2015 111.14 111.524 111.033 111.31 33,083
09/17/2015 109 110.68 109 110.52 27,023
09/16/2015 108.66 109.74 108.66 109.4 24,077
09/15/2015 107.96 108.108 107.838 107.9105 5,756
09/14/2015 107.79 108.4 107.79 108.35 10,257
09/11/2015 107.82 108.2 107.46 108.18 13,193
09/10/2015 108.72 108.75 108.36 108.47 22,543
09/09/2015 108.77 108.77 107.6469 108.22 23,272
09/08/2015 109.65 110.05 109.55 109.73 23,298
09/04/2015 109.18 109.69 109.18 109.67 20,411
09/03/2015 109.93 110.2656 109.73 109.92 15,055
09/02/2015 111.29 111.5 110.68 110.79 13,526
09/01/2015 111.98 111.98 111.19 111.39 33,195
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
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
*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?