SGOL Historical Prices | ETFS Physical Swiss Gold Shares Stock

Dow

0.91% Nasdaq

0.87%

ETFS Physical Swiss Gold Shares (SGOL)

-NYSEArca

134.74 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	135.26	135.52	134.14	134.74	111,600	134.74
Jun 17, 2013	136.53	136.59	136.14	136.40	33,700	136.40
Jun 14, 2013	136.55	137.13	136.55	136.99	21,000	136.99
Jun 13, 2013	135.83	136.71	135.39	136.29	32,200	136.29
Jun 12, 2013	135.50	137.36	135.50	136.77	23,300	136.77
Jun 11, 2013	134.83	136.05	134.83	135.82	29,000	135.82
Jun 10, 2013	135.95	136.77	135.57	136.51	27,400	136.51
Jun 7, 2013	136.64	137.16	135.76	135.87	55,000	135.87
Jun 6, 2013	138.00	140.30	137.68	139.14	54,000	139.14
Jun 5, 2013	138.04	138.92	137.65	138.20	24,000	138.20
Jun 4, 2013	137.75	138.00	136.90	137.82	30,500	137.82
Jun 3, 2013	137.39	139.60	137.03	139.08	49,600	139.08
May 31, 2013	138.19	138.54	136.43	136.43	479,600	136.43
May 30, 2013	139.40	139.71	138.94	139.32	261,300	139.32
May 29, 2013	136.67	137.47	136.26	137.44	664,300	137.44
May 28, 2013	136.25	138.15	135.41	136.08	179,600	136.08
May 24, 2013	136.71	137.09	136.24	136.37	334,100	136.37
May 23, 2013	137.16	137.32	135.82	137.25	37,000	137.25
May 22, 2013	136.75	139.45	133.51	134.54	137,900	134.54
May 21, 2013	134.69	136.22	134.02	135.50	103,300	135.50
May 20, 2013	133.42	137.92	133.42	137.77	179,400	137.77
May 17, 2013	135.73	135.93	133.62	133.62	195,100	133.62
May 16, 2013	135.70	137.04	135.65	136.70	171,500	136.70
May 15, 2013	139.26	139.62	136.89	137.29	121,900	137.29
May 14, 2013	140.60	141.80	140.44	140.52	46,500	140.52
May 13, 2013	141.11	141.63	140.95	141.08	76,000	141.08
May 10, 2013	140.85	142.40	139.96	142.33	70,500	142.33
May 9, 2013	144.14	145.06	143.26	143.59	34,800	143.59
May 8, 2013	144.48	145.52	144.28	145.22	53,100	145.22
May 7, 2013	143.06	143.32	142.12	143.10	115,900	143.10
May 6, 2013	145.06	145.21	144.41	144.86	62,300	144.86
May 3, 2013	144.44	145.28	144.21	144.84	64,800	144.84
May 2, 2013	144.75	145.10	144.40	144.61	112,200	144.61
May 1, 2013	143.32	144.25	142.12	143.85	140,600	143.85
Apr 30, 2013	145.00	145.55	144.34	145.49	97,900	145.49
Apr 29, 2013	144.88	145.40	144.29	145.02	68,100	145.02
Apr 26, 2013	145.01	146.18	142.80	143.63	187,300	143.63
Apr 25, 2013	142.76	144.74	142.55	144.37	121,200	144.37
Apr 24, 2013	140.81	141.20	140.16	141.05	67,300	141.05
Apr 23, 2013	139.85	139.85	138.57	139.54	142,400	139.54
Apr 22, 2013	140.85	140.93	139.92	140.53	69,600	140.53
Apr 19, 2013	138.61	138.65	137.32	138.13	82,100	138.13
Apr 18, 2013	136.70	137.88	136.24	136.95	94,300	136.95
Apr 17, 2013	136.39	137.51	134.90	135.44	159,500	135.44
Apr 16, 2013	137.48	137.73	134.40	135.43	194,600	135.43
Apr 15, 2013	138.66	139.34	133.04	133.89	667,400	133.89
Apr 12, 2013	151.55	151.71	146.33	146.67	427,000	146.67
Apr 11, 2013	153.69	154.63	153.60	153.96	39,500	153.96
Apr 10, 2013	155.67	155.68	153.55	153.72	96,700	153.72
Apr 9, 2013	155.30	156.82	155.29	156.36	52,700	156.36
Apr 8, 2013	155.42	155.56	154.61	155.18	27,200	155.18
Apr 5, 2013	154.52	155.95	154.00	155.79	371,800	155.79
Apr 4, 2013	152.57	153.48	152.40	153.19	71,600	153.19
Apr 3, 2013	155.03	155.49	152.91	153.63	188,900	153.63
Apr 2, 2013	156.04	156.23	155.23	155.41	87,300	155.41
Apr 1, 2013	157.55	157.89	157.34	157.69	81,100	157.69
Mar 28, 2013	157.54	157.79	157.25	157.46	75,600	157.46
Mar 27, 2013	157.67	158.59	157.53	158.34	73,500	158.34
Mar 26, 2013	157.53	157.92	157.31	157.77	47,200	157.77
Mar 25, 2013	157.75	158.52	157.40	158.27	32,100	158.27
Mar 22, 2013	158.44	158.97	158.44	158.57	37,800	158.57
Mar 21, 2013	159.26	159.43	159.00	159.26	27,100	159.26
Mar 20, 2013	158.59	158.79	158.00	158.45	37,200	158.45
Mar 19, 2013	158.23	159.37	158.18	159.10	60,600	159.10
Mar 18, 2013	158.77	158.91	158.07	158.39	36,400	158.39
Mar 15, 2013	157.22	157.67	157.01	157.01	26,700	157.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SGOL

Quotes

Charts

News & Info

ETF

Analyst

ETFS Physical Swiss Gold Shares (SGOL)