Xtr P Gold Etc (XGLD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 228.96 | 2.54 | 1.12 | 228.43 | 228.96 | 228.43 | 95 |
| 1720542600 | 226.425 | -1.58 | -0.69 | 227.48 | 227.48 | 226.425 | 695 |
| 1720456200 | 228.005 | -1.48 | -0.64 | 229.05 | 229.05 | 227.98 | 357 |
| 1720197000 | 229.485 | 2.46 | 1.08 | 227.77 | 229.485 | 227.77 | 217 |
| 1720110600 | 227.03 | -0.42 | -0.18 | 226.96 | 227.03 | 226.96 | 270 |
| 1720024200 | 227.445 | 3.41 | 1.52 | 225.23 | 227.49 | 225.21 | 2445 |
| 1719937800 | 224.03 | 0.12 | 0.05 | 224.01 | 224.59 | 223.91 | 207 |
| 1719851400 | 223.91 | -0.06 | -0.03 | 223.78 | 224.33 | 223.54 | 288 |
| 1719592200 | 223.97 | 0.01 | 0.01 | 224.07 | 224.28 | 223.97 | 224 |
| 1719505800 | 223.955 | 2.51 | 1.13 | 223.05 | 223.955 | 223.05 | 420 |
| 1719419400 | 221.45 | -1.93 | -0.86 | 223 | 223 | 221.16 | 352 |
| 1719333000 | 223.375 | -0.93 | -0.41 | 224.1 | 224.46 | 223.375 | 1068 |
| 1719246600 | 224.3 | 0.39 | 0.17 | 223.49 | 224.61 | 223.49 | 1144 |
| 1718987400 | 223.91 | -2.44 | -1.08 | 227.84 | 227.85 | 223.91 | 486 |
| 1718901000 | 226.345 | 2.41 | 1.07 | 224.5 | 226.345 | 224.5 | 567 |
| 1718814600 | 223.94 | 0.16 | 0.07 | 224.26 | 224.26 | 223.94 | 488 |
| 1718728200 | 223.785 | 0.53 | 0.24 | 222.29 | 223.785 | 222.29 | 784 |
| 1718641800 | 223.25 | -0.77 | -0.34 | 223.44 | 223.97 | 223.25 | 486 |
| 1718382600 | 224.015 | 1.82 | 0.82 | 222.86 | 224.3 | 222.86 | 1300 |
| 1718296200 | 222.2 | -2.08 | -0.93 | 222.43 | 222.43 | 222.2 | 52 |
| 1718209800 | 224.28 | 1.71 | 0.77 | 223.85 | 224.28 | 223.85 | 97 |
| 1718123400 | 222.575 | 0.77 | 0.35 | 221.65 | 222.94 | 221.63 | 1679 |
| 1718037000 | 221.8 | -0.43 | -0.19 | 220.7 | 222.16 | 220.7 | 1799 |
| 1717777800 | 222.23 | -6.34 | -2.77 | 227.55 | 227.55 | 222 | 9246 |
| 1717691400 | 228.57 | 2.19 | 0.97 | 227.74 | 228.57 | 227.29 | 262 |
| 1717605000 | 226.38 | 2.47 | 1.10 | 225.54 | 226.39 | 225.32 | 131 |
| 1717518600 | 223.91 | -1.6 | -0.71 | 224.95 | 224.95 | 223.02 | 223 |
| 1717432200 | 225.505 | 1.12 | 0.50 | 224.29 | 225.505 | 223.83 | 2492 |
| 1717173000 | 224.39 | -1.11 | -0.49 | 225.69 | 226.13 | 224.39 | 313 |
| 1717086600 | 225.5 | 0.28 | 0.13 | 225.23 | 226.23 | 225.23 | 693 |
| 1717000200 | 225.215 | -1.87 | -0.82 | 226.72 | 226.72 | 225.215 | 75 |
| 1716913800 | 227.08 | 2.3 | 1.02 | 225.19 | 227.08 | 225.19 | 1359 |
| 1716568200 | 224.78 | -0.63 | -0.28 | 225 | 225.11 | 224.78 | 676 |
| 1716481800 | 225.41 | -4.68 | -2.03 | 227.42 | 227.85 | 225.41 | 4070 |
| 1716395400 | 230.085 | -3.73 | -1.60 | 231.67 | 231.67 | 230.085 | 279 |
| 1716309000 | 233.815 | 0.4 | 0.17 | 233.5 | 233.815 | 233.37 | 585 |
| 1716222600 | 233.42 | 1.74 | 0.75 | 234.61 | 234.61 | 232.55 | 5603 |
| 1715963400 | 231.675 | 2.55 | 1.11 | 229.63 | 231.69 | 229.63 | 3011 |
| 1715877000 | 229.13 | -0.4 | -0.17 | 229.18 | 229.18 | 228.7 | 252 |
| 1715790600 | 229.53 | 3.22 | 1.42 | 227.58 | 229.64 | 227.17 | 1780 |
| 1715704200 | 226.315 | 1.6 | 0.71 | 225.56 | 226.45 | 225.54 | 454 |
| 1715617800 | 224.715 | -2.88 | -1.26 | 226.1 | 226.1 | 224.715 | 1775 |
| 1715358600 | 227.59 | 2.92 | 1.30 | 227.85 | 228.51 | 227.3 | 2274 |
| 1715272200 | 224.67 | 1.54 | 0.69 | 222.56 | 224.67 | 222.56 | 1005 |
| 1715185800 | 223.135 | 0.33 | 0.15 | 221.86 | 223.135 | 221.86 | 814 |
| 1715099400 | 222.8 | 2.18 | 0.99 | 223.29 | 223.5 | 222.34 | 3363 |
| 1714753800 | 220.625 | -1.15 | -0.52 | 221.53 | 222.79 | 220.29 | 1148 |
| 1714667400 | 221.775 | -0.5 | -0.22 | 221.94 | 221.94 | 220.82 | 1763 |
| 1714581000 | 222.27 | 0.88 | 0.40 | 220 | 222.27 | 220 | 21 |
| 1714494600 | 221.395 | -3.67 | -1.63 | 223.3 | 223.3 | 220.85 | 1503 |
| 1714408200 | 225.065 | 0.43 | 0.19 | 224.89 | 225.52 | 224.13 | 1752 |
| 1714149000 | 224.635 | 0.06 | 0.03 | 225.81 | 225.81 | 224.635 | 15624 |
| 1714062600 | 224.57 | 0.1 | 0.04 | 224.02 | 225.18 | 223.28 | 1366 |
| 1713976200 | 224.47 | 0.82 | 0.37 | 224.02 | 224.64 | 222.7 | 1502 |
| 1713889800 | 223.645 | -1.1 | -0.49 | 221.7 | 223.645 | 221.59 | 1012 |
| 1713803400 | 224.74 | -5.67 | -2.46 | 226.68 | 227.41 | 224.74 | 752 |
| 1713544200 | 230.41 | 0.85 | 0.37 | 229.13 | 230.41 | 228.66 | 13272 |
| 1713457800 | 229.56 | -0.09 | -0.04 | 229.38 | 229.56 | 229.08 | 6080 |
| 1713371400 | 229.65 | 0.5 | 0.22 | 229.92 | 230.46 | 229.07 | 9100 |
| 1713285000 | 229.155 | 2.76 | 1.22 | 228.14 | 229.155 | 228.03 | 1003 |
| 1713198600 | 226.395 | -4.23 | -1.83 | 226.28 | 226.8 | 226.14 | 240 |
| 1712939400 | 230.62 | 5.47 | 2.43 | 230.9 | 233.58 | 230.62 | 671 |
| 1712853000 | 225.155 | 0.06 | 0.03 | 224.86 | 225.78 | 224.86 | 492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
