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 )

150.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Jul 31, 2014 269.80 270.00 268.20 268.29 6,850 -3.51(-1.29%)
Jul 30, 2014 271.60 272.00 270.80 271.80 506 -0.80(-0.29%)
Jul 29, 2014 274.00 274.00 271.80 272.60 425 -0.80(-0.29%)
Jul 28, 2014 273.00 273.00 272.80 273.40 637 +0.40(+0.15%)
Jul 25, 2014 271.35 273.20 271.00 273.00 507 +2.20(+0.81%)
Jul 24, 2014 272.00 272.00 269.80 270.80 1,191 -2.60(-0.95%)
Jul 23, 2014 273.60 274.00 273.00 273.40 810 -0.19(-0.07%)
Jul 22, 2014 274.00 274.00 272.60 273.59 777 -0.92(-0.34%)
Jul 21, 2014 274.20 274.80 273.82 274.51 522 +0.31(+0.11%)
Jul 18, 2014 275.60 275.60 272.54 274.20 578 -2.80(-1.01%)
Jul 17, 2014 274.60 277.20 274.00 277.00 2,278 +3.80(+1.39%)
Jul 16, 2014 272.80 274.20 272.60 273.20 1,378 +1.20(+0.44%)
Jul 15, 2014 275.00 276.00 272.00 272.00 1,174 -3.00(-1.09%)
Jul 14, 2014 279.00 279.00 273.20 275.00 2,014 -4.20(-1.50%)
Jul 11, 2014 279.00 279.40 278.40 279.20 1,448 -0.18(-0.07%)
Jul 10, 2014 279.80 279.80 278.60 279.38 442 +0.78(+0.28%)
Jul 09, 2014 280.00 280.34 277.40 278.60 1,190 +0.43(+0.16%)
Jul 08, 2014 278.40 278.40 277.67 278.17 607 -0.03(-0.01%)
Jul 07, 2014 277.00 278.20 277.00 278.20 270 +1.14(+0.41%)
Jul 03, 2014 276.80 277.06 277.06 277.06 735 -0.74(-0.27%)
Jul 02, 2014 277.60 278.34 277.42 277.80 1,030 -0.20(-0.07%)
Jul 01, 2014 277.60 278.00 277.40 278.00 673 +0.00(+0.00%)
Jun 30, 2014 277.20 278.00 276.60 278.00 876 +0.80(+0.29%)
Jun 27, 2014 278.00 278.00 277.00 277.20 308 +0.40(+0.14%)
Jun 26, 2014 277.00 277.40 276.80 276.80 480 -0.40(-0.15%)
Jun 25, 2014 277.30 277.40 277.02 277.20 639 +0.20(+0.07%)
Jun 24, 2014 278.00 278.00 276.83 277.00 933 +0.20(+0.07%)
Jun 23, 2014 277.20 277.40 276.60 276.80 1,025 -0.20(-0.07%)
Jun 20, 2014 276.80 277.00 275.40 277.00 2,296 +0.40(+0.14%)
Jun 19, 2014 274.00 276.80 274.00 276.60 1,432 +4.40(+1.62%)
Jun 18, 2014 275.00 275.00 271.00 272.20 788 -0.16(-0.06%)
Jun 17, 2014 271.80 272.60 270.00 272.36 756 -0.04(-0.01%)
Jun 16, 2014 276.60 276.60 272.40 272.40 1,379 -1.20(-0.44%)
Jun 13, 2014 273.00 273.60 270.60 273.60 960 +1.00(+0.37%)
Jun 12, 2014 272.20 273.19 271.78 272.60 698 +2.20(+0.81%)
Jun 11, 2014 270.00 271.00 269.00 270.40 1,351 -0.20(-0.07%)
Jun 10, 2014 268.80 275.00 268.80 270.60 7,961 +1.40(+0.52%)
Jun 06, 2014 268.00 268.19 267.55 269.20 2,792 +0.60(+0.22%)
Jun 05, 2014 268.40 269.22 268.20 268.60 1,407 +1.60(+0.60%)
Jun 04, 2014 267.20 267.60 266.62 267.00 988 -0.80(-0.30%)
Jun 03, 2014 266.40 267.80 266.40 267.80 1,782 +1.20(+0.45%)
Jun 02, 2014 267.60 268.20 266.40 266.60 1,096 -1.60(-0.60%)
May 30, 2014 268.80 269.20 266.51 268.20 2,488 -1.00(-0.37%)
May 29, 2014 269.60 270.40 269.00 269.20 577 -0.60(-0.22%)
May 28, 2014 270.20 271.00 269.42 269.80 1,241 -1.80(-0.66%)
May 27, 2014 274.20 274.20 271.20 271.60 4,024 -5.20(-1.88%)
May 23, 2014 277.40 276.80 276.80 276.80 780 -0.20(-0.07%)
May 22, 2014 279.20 279.20 276.60 277.00 453 +0.00(+0.00%)
May 21, 2014 275.00 277.00 275.00 277.00 792 -0.40(-0.14%)
May 20, 2014 275.00 278.00 275.00 277.40 2,229 -2.60(-0.93%)
May 19, 2014 284.40 284.40 276.80 280.00 1,776 +0.80(+0.29%)
May 16, 2014 278.80 279.20 278.40 279.20 781 -0.20(-0.07%)
May 15, 2014 279.80 280.68 278.60 279.40 2,520 -2.00(-0.71%)
May 14, 2014 281.80 281.80 280.80 281.40 2,063 +2.20(+0.79%)
May 13, 2014 279.00 280.00 278.60 279.20 2,401 +0.18(+0.06%)
May 12, 2014 278.20 280.40 278.20 279.02 226 +1.02(+0.37%)
May 09, 2014 279.60 279.60 277.20 278.00 645 -0.20(-0.07%)
May 08, 2014 280.40 280.40 277.60 278.20 1,712 +0.00(+0.00%)
May 07, 2014 282.20 282.20 277.60 278.20 2,902 -3.60(-1.28%)
May 06, 2014 282.20 282.20 281.20 281.80 2,375 -0.60(-0.21%)
May 05, 2014 282.20 282.80 281.60 282.40 3,982 +2.40(+0.86%)
May 02, 2014 276.40 280.60 276.20 280.00 1,844 +2.60(+0.94%)
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.