Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CS X-Links Gold Share (NQ: GLDI )

148.70 +0.41 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 247.20 247.20 243.00 243.00 236 -4.00(-1.62%)
Nov 26, 2014 247.40 247.00 247.00 247.00 650 +0.29(+0.12%)
Nov 25, 2014 246.40 247.40 246.40 246.71 935 +0.51(+0.21%)
Nov 24, 2014 245.60 246.40 245.20 246.20 1,392 -1.00(-0.40%)
Nov 21, 2014 247.60 247.60 246.20 247.20 517 +1.40(+0.57%)
Nov 20, 2014 246.80 247.80 245.00 245.80 2,989 +1.00(+0.41%)
Nov 19, 2014 246.00 246.00 243.40 244.80 1,007 -1.40(-0.57%)
Nov 18, 2014 247.40 247.40 244.40 246.20 606 -1.20(-0.49%)
Nov 17, 2014 249.20 249.20 246.20 247.40 660 -0.46(-0.19%)
Nov 14, 2014 243.03 248.00 243.03 247.86 219 +3.86(+1.58%)
Nov 13, 2014 243.20 244.40 243.20 244.00 44 +0.60(+0.25%)
Nov 12, 2014 243.00 245.00 242.60 243.40 929 -0.80(-0.33%)
Nov 11, 2014 240.80 244.60 240.80 244.20 198 +3.40(+1.41%)
Nov 10, 2014 246.20 246.20 240.20 240.80 1,464 -5.20(-2.11%)
Nov 07, 2014 240.20 246.00 240.20 246.00 335 +6.00(+2.50%)
Nov 06, 2014 240.00 240.52 238.00 240.00 644 -0.20(-0.08%)
Nov 05, 2014 241.40 242.00 240.00 240.20 996 -4.40(-1.80%)
Nov 04, 2014 242.00 245.67 242.00 244.60 216 +0.20(+0.08%)
Nov 03, 2014 244.20 245.94 244.00 244.40 491 -1.60(-0.65%)
Oct 31, 2014 245.80 246.00 242.40 246.00 2,748 -4.80(-1.91%)
Oct 30, 2014 253.00 253.34 250.68 250.80 1,671 -4.00(-1.57%)
Oct 29, 2014 255.20 255.25 253.28 254.80 2,670 -0.69(-0.27%)
Oct 28, 2014 255.50 256.14 255.20 255.49 390 -0.07(-0.03%)
Oct 27, 2014 256.00 255.91 255.20 255.56 153 -0.35(-0.14%)
Oct 24, 2014 256.32 256.40 255.22 255.91 348 -0.49(-0.19%)
Oct 23, 2014 256.14 256.40 254.80 256.40 1,718 -0.20(-0.08%)
Oct 22, 2014 256.00 257.14 255.80 256.60 853 -0.80(-0.31%)
Oct 21, 2014 256.40 256.40 256.40 257.40 146 +1.00(+0.39%)
Oct 20, 2014 257.00 256.80 255.42 256.40 457 -0.40(-0.16%)
Oct 17, 2014 258.20 258.20 254.60 256.80 761 +0.60(+0.23%)
Oct 16, 2014 252.00 257.35 252.00 256.20 1,198 +0.00(+0.00%)
Oct 15, 2014 257.00 257.00 256.00 256.20 1,117 -0.14(-0.06%)
Oct 14, 2014 256.60 256.60 255.20 256.34 284 +0.40(+0.16%)
Oct 13, 2014 255.60 256.00 255.20 255.94 465 +2.40(+0.95%)
Oct 10, 2014 253.20 254.60 253.20 253.54 567 -1.58(-0.62%)
Oct 09, 2014 255.20 255.74 254.00 255.12 402 +0.32(+0.12%)
Oct 08, 2014 252.20 255.00 250.60 254.80 2,900 +2.60(+1.03%)
Oct 07, 2014 250.80 252.40 250.80 252.20 504 +0.40(+0.16%)
Oct 06, 2014 248.00 251.80 248.00 251.80 544 +3.80(+1.53%)
Oct 03, 2014 251.00 252.00 248.00 248.00 1,597 -4.20(-1.67%)
Oct 02, 2014 252.60 253.20 251.95 252.20 288 -0.40(-0.16%)
Oct 01, 2014 251.80 253.40 251.80 252.60 220 +0.74(+0.29%)
Sep 30, 2014 253.09 253.25 250.80 251.86 3,244 -1.62(-0.64%)
Sep 29, 2014 254.00 254.40 253.48 253.48 278 +0.48(+0.19%)
Sep 26, 2014 255.00 255.00 252.12 253.00 1,079 -1.80(-0.71%)
Sep 25, 2014 251.60 255.40 250.60 254.80 1,020 +1.20(+0.47%)
Sep 24, 2014 254.00 254.20 253.20 253.60 1,100 -1.20(-0.47%)
Sep 23, 2014 255.40 255.59 253.40 254.80 5,236 +2.20(+0.87%)
Sep 22, 2014 252.00 253.40 252.00 252.60 583 -1.00(-0.39%)
Sep 19, 2014 255.00 256.00 252.40 253.60 1,233 -1.00(-0.39%)
Sep 18, 2014 254.20 257.80 249.00 254.60 2,890 -3.20(-1.24%)
Sep 17, 2014 260.40 260.40 257.80 257.80 957 -1.20(-0.46%)
Sep 16, 2014 260.20 260.20 259.00 259.00 687 +0.00(+0.00%)
Sep 15, 2014 259.20 260.00 259.00 259.00 283 +0.80(+0.31%)
Sep 12, 2014 259.80 259.80 258.00 258.20 844 -2.40(-0.92%)
Sep 11, 2014 262.80 262.80 259.60 260.60 3,647 -2.24(-0.85%)
Sep 10, 2014 263.40 263.40 261.80 262.84 1,636 -0.76(-0.29%)
Sep 09, 2014 263.60 264.00 262.40 263.60 1,764 -0.40(-0.15%)
Sep 08, 2014 265.00 265.00 263.60 264.00 835 -2.18(-0.82%)
Sep 05, 2014 266.02 266.40 265.99 266.18 589 +0.98(+0.37%)
Sep 04, 2014 267.20 267.60 265.20 265.20 945 -1.60(-0.60%)
Sep 03, 2014 266.20 266.80 266.20 266.80 401 +0.40(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.