Quantcast

Aberdeen Standard Physical Swiss Gold Shares ETF Historical Stock Prices

(ETF)
SGOL 
$126.52
*  
0.26
0.21%
Get SGOL Alerts
*Delayed - data as of Mar. 22, 2019 13:17 ET  -  Find a broker to begin trading SGOL now


Community Rating:
View:    SGOL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
13:17 126.50 126.75 126.32 126.52 25,373
03/21/2019 126.96 126.96 125.7 126.26 22,647
03/20/2019 126.21 126.8634 125.24 126.6746 21,907
03/19/2019 126.21 126.3 125.9104 125.94 22,208
03/18/2019 125.74 125.9 125.4536 125.61 24,676
03/15/2019 125.66 125.92 125.46 125.5 77,683
03/14/2019 124.86 125.04 124.67 124.93 43,427
03/13/2019 126.04 126.4278 125.97 126.38 47,042
03/12/2019 125 125.51 124.91 125.51 24,854
03/11/2019 125.04 125.04 124.44 124.71 20,278
03/08/2019 125.02 125.38 124.9196 125.31 86,556
03/07/2019 123.9 124.1 123.7 123.99 328,491
03/06/2019 124.06 124.17 123.7706 124.16 66,342
03/05/2019 123.95 124.31 123.6886 124.24 101,848
03/04/2019 123.89 124.27 123.69 124.05 37,731
03/01/2019 125.86 126.38 124.37 124.37 66,527
02/28/2019 127.2 127.2399 126.53 126.53 27,847
02/27/2019 127.86 127.86 126.99 127.28 44,987
02/26/2019 128.07 128.16 127.66 128.16 35,661
02/25/2019 128.37 128.46 127.86 127.94 16,350
02/22/2019 128.05 128.5593 127.9424 128.05 19,740
02/21/2019 128.93 128.93 127.47 127.64 42,658
02/20/2019 129.51 129.7709 129 129.06 28,368
02/19/2019 128.42 129.3505 128.42 129.25 46,090
02/15/2019 127.17 127.52 126.7329 127.37 31,853
02/14/2019 126.26 126.721 126.13 126.55 108,986
02/13/2019 126.54 127.0773 125.88 125.9 44,174
02/12/2019 126.57 126.57 126.19 126.42 19,192
02/11/2019 125.81 126.33 125.76 126.15 21,459
02/08/2019 126.71 126.9504 126.53 126.75 21,273
02/07/2019 126.37 126.49 125.9876 126.31 78,679
02/06/2019 126.83 126.83 125.87 125.97 29,335
02/05/2019 126.88 126.93 126.61 126.83 28,740
02/04/2019 126.57 126.8 126.44 126.53 59,531
02/01/2019 127.5 127.6 126.91 127.06 161,710
01/31/2019 127.88 127.88 127.2 127.3 98,496
01/30/2019 126.5 127.58 126.28 127.36 48,180
01/29/2019 126.25 126.51 126 126.51 39,308
01/28/2019 125.32 125.79 125.2473 125.7316 133,588
01/25/2019 124.59 125.33 124.59 125.32 47,974
01/24/2019 123.68 123.76 123.4075 123.51 12,226
01/23/2019 123.55 123.99 123.37 123.74 32,896
01/22/2019 123.62 123.98 123.39 123.89 35,578
01/18/2019 123.81 123.96 123.5167 123.53 33,179
01/17/2019 124.57 124.69 124.31 124.6 29,125
01/16/2019 124.67 124.9 124.61 124.72 24,060
01/15/2019 124.88 124.88 124.14 124.35 50,012
01/14/2019 124.7 124.71 124.35 124.59 23,530
01/11/2019 124.25 124.48 124.14 124.25 15,175
01/10/2019 124.49 124.62 124.05 124.05 30,830
01/09/2019 123.97 124.8026 123.97 124.7672 24,142
01/08/2019 123.65 124.16 123.55 124.01 40,380
01/07/2019 124.55 124.77 124.1701 124.28 35,482
01/04/2019 123.84 124.14 123.25 124.05 39,903
01/03/2019 124.33 125 124.2436 124.99 60,523
01/02/2019 123.85 124.26 123.36 123.82 86,036
12/31/2018 123.46 123.7 123.3601 123.68 55,700
12/28/2018 123.29 123.54 123.1805 123.4892 96,725
12/27/2018 123.03 123.35 122.62 122.9728 40,350
12/26/2018 122.84 123.3994 122.056 122.09 57,852
12/24/2018 122.03 122.4599 121.9777 122.4185 58,189
12/21/2018 121.64 121.64 121.01 121.1057 99,338
*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?

Smart Portfolio