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 )

148.36 -0.49 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 27, 2013 307.80 308.11 305.40 305.40 0 +0.80(+0.26%)
Sep 26, 2013 306.00 306.00 303.82 304.60 0 -2.03(-0.66%)
Sep 25, 2013 305.99 307.60 305.76 306.63 0 +2.43(+0.80%)
Sep 24, 2013 301.80 304.67 301.80 304.20 0 -0.09(-0.03%)
Sep 23, 2013 304.20 305.60 303.40 304.29 0 -1.31(-0.43%)
Sep 20, 2013 310.80 310.80 305.60 305.60 0 -7.60(-2.43%)
Sep 19, 2013 313.20 314.40 312.00 313.20 0 +1.20(+0.38%)
Sep 18, 2013 299.00 312.40 298.20 312.00 0 +6.20(+2.03%)
Sep 17, 2013 304.60 307.00 300.20 305.80 0 +0.20(+0.07%)
Sep 16, 2013 307.40 317.80 305.60 305.60 0 -2.80(-0.91%)
Sep 13, 2013 307.20 309.80 305.36 308.40 0 +0.40(+0.13%)
Sep 12, 2013 315.20 315.20 308.00 308.00 0 -6.00(-1.91%)
Sep 11, 2013 313.98 314.60 313.60 314.00 0 -0.40(-0.13%)
Sep 10, 2013 313.80 314.40 313.40 314.40 0 -1.40(-0.44%)
Sep 09, 2013 315.60 315.80 315.60 315.80 0 +0.80(+0.25%)
Sep 06, 2013 314.10 315.20 314.10 315.00 0 +1.81(+0.58%)
Sep 05, 2013 315.60 315.60 312.65 313.19 0 -1.81(-0.57%)
Sep 04, 2013 315.00 315.00 314.00 315.00 0 -0.40(-0.13%)
Sep 03, 2013 315.20 316.00 315.00 315.40 0 +0.93(+0.30%)
Aug 30, 2013 314.60 314.61 313.80 314.47 0 -1.33(-0.42%)
Aug 29, 2013 316.00 316.00 314.02 315.80 0 +0.88(+0.28%)
Aug 28, 2013 315.40 315.40 314.20 314.92 0 -0.28(-0.09%)
Aug 27, 2013 314.60 315.60 314.40 315.20 0 +1.20(+0.38%)
Aug 26, 2013 314.31 314.60 314.00 314.00 0 +0.20(+0.06%)
Aug 23, 2013 313.98 314.60 313.80 313.80 0 +1.07(+0.34%)
Aug 22, 2013 313.20 313.20 312.60 312.73 0 +0.53(+0.17%)
Aug 21, 2013 311.60 312.40 310.40 312.20 0 +0.20(+0.06%)
Aug 20, 2013 311.60 312.20 311.40 312.00 0 +1.40(+0.45%)
Aug 19, 2013 327.60 327.60 310.60 310.60 0 -8.40(-2.63%)
Aug 16, 2013 320.40 320.40 318.00 319.00 0 +0.86(+0.27%)
Aug 15, 2013 313.93 318.40 313.93 318.14 1,119 +3.34(+1.06%)
Aug 14, 2013 314.60 317.00 314.60 314.80 0 +1.29(+0.41%)
Aug 13, 2013 314.80 314.80 313.00 313.51 831 -1.69(-0.54%)
Aug 12, 2013 316.00 316.00 315.00 315.20 790 +2.40(+0.77%)
Aug 09, 2013 311.60 313.00 311.60 312.80 287 +0.84(+0.27%)
Aug 08, 2013 310.20 312.60 310.14 311.95 329 +2.95(+0.96%)
Aug 07, 2013 308.80 328.78 308.78 309.00 1,314 +0.40(+0.13%)
Aug 06, 2013 309.20 309.20 307.90 308.60 795 -1.40(-0.45%)
Aug 05, 2013 310.60 310.60 309.60 310.00 398 +0.00(+0.00%)
Aug 02, 2013 309.86 310.60 309.86 310.00 180 +0.13(+0.04%)
Aug 01, 2013 310.20 310.20 309.20 309.87 254 +0.87(+0.28%)
Jul 31, 2013 310.40 310.40 308.94 309.00 0 -1.60(-0.52%)
Jul 30, 2013 310.49 310.80 310.40 310.60 0 +0.40(+0.13%)
Jul 29, 2013 311.00 311.00 310.20 310.20 0 +0.00(+0.00%)
Jul 26, 2013 311.00 311.00 309.40 310.20 0 -0.40(-0.13%)
Jul 25, 2013 312.00 312.00 309.40 310.60 0 +0.60(+0.19%)
Jul 24, 2013 312.00 312.00 309.60 310.00 0 -1.18(-0.38%)
Jul 23, 2013 311.00 311.20 310.60 311.18 0 +0.40(+0.13%)
Jul 22, 2013 309.98 310.80 309.40 310.78 0 +3.78(+1.23%)
Jul 19, 2013 307.80 308.00 307.00 307.00 0 +0.60(+0.20%)
Jul 18, 2013 306.40 306.80 305.80 306.40 0 -1.98(-0.64%)
Jul 17, 2013 309.80 310.80 307.20 308.38 506 -1.04(-0.34%)
Jul 16, 2013 309.20 310.00 309.20 309.42 0 +0.82(+0.27%)
Jul 15, 2013 309.00 309.00 308.40 308.60 0 +1.00(+0.33%)
Jul 12, 2013 309.55 309.55 307.40 307.60 0 -0.80(-0.26%)
Jul 11, 2013 308.00 308.60 307.60 308.40 0 +5.20(+1.72%)
Jul 10, 2013 305.80 305.80 295.60 303.20 0 +2.40(+0.80%)
Jul 09, 2013 302.80 301.20 300.20 300.80 0 +2.22(+0.74%)
Jul 08, 2013 297.00 301.80 297.00 298.58 0 +5.38(+1.83%)
Jul 05, 2013 295.20 295.20 292.45 293.20 0 -8.80(-2.91%)
Jul 03, 2013 301.80 303.60 301.80 302.00 0 +1.89(+0.63%)
Jul 02, 2013 303.00 303.00 300.00 300.11 0 -2.29(-0.76%)
Jul 01, 2013 301.00 302.40 298.00 302.40 0 +6.40(+2.16%)
Jun 28, 2013 293.00 296.39 287.60 296.00 1,634 +0.60(+0.20%)
Jun 26, 2013 299.20 300.80 295.20 295.40 0 -12.29(-3.99%)
Jun 25, 2013 307.80 308.07 306.60 307.69 0 -1.55(-0.50%)
Jun 24, 2013 310.00 310.80 308.02 309.24 0 -2.90(-0.93%)
Jun 21, 2013 311.08 312.20 311.08 312.14 252 +3.58(+1.16%)
Jun 20, 2013 319.80 319.80 307.40 308.56 0 -18.44(-5.64%)
Jun 19, 2013 328.00 329.30 327.00 327.00 0 -0.88(-0.27%)
Jun 18, 2013 331.20 331.20 326.80 327.88 0 -5.32(-1.60%)
Jun 17, 2013 338.80 338.80 333.00 333.20 0 -1.31(-0.39%)
Jun 14, 2013 334.20 334.51 334.20 334.51 0 +2.29(+0.69%)
Jun 13, 2013 332.60 332.60 332.22 332.22 10 -2.66(-0.79%)
Jun 12, 2013 331.40 334.88 331.31 334.88 352 +3.08(+0.93%)
Jun 11, 2013 330.60 331.80 330.40 331.80 173 -1.70(-0.51%)
Jun 10, 2013 331.60 333.60 331.60 333.50 0 +1.30(+0.39%)
Jun 07, 2013 335.20 335.20 332.20 332.20 0 -7.80(-2.29%)
Jun 06, 2013 336.20 341.20 336.20 340.00 0 +2.40(+0.71%)
Jun 05, 2013 336.60 339.08 336.60 337.60 0 +1.00(+0.30%)
Jun 04, 2013 337.00 337.00 336.00 336.60 0 -2.67(-0.79%)
Jun 03, 2013 335.00 340.60 334.60 339.27 477 +5.27(+1.58%)
May 31, 2013 338.60 338.60 333.80 334.00 350 -6.40(-1.88%)
May 30, 2013 340.00 340.40 339.60 340.40 0 +5.60(+1.67%)
May 29, 2013 333.20 335.00 333.20 334.80 227 +2.80(+0.84%)
May 28, 2013 333.00 336.00 330.80 332.00 672 -1.08(-0.32%)
May 24, 2013 334.37 334.37 333.08 333.08 0 -0.74(-0.22%)
May 23, 2013 334.60 334.60 332.12 333.82 0 +5.82(+1.77%)
May 22, 2013 333.80 338.00 326.80 328.00 0 -2.20(-0.67%)
May 21, 2013 329.20 331.60 327.60 330.20 0 -2.80(-0.84%)
May 20, 2013 326.00 333.80 325.80 333.00 0 +5.50(+1.68%)
May 17, 2013 332.60 332.60 327.50 327.50 0 -7.29(-2.18%)
May 16, 2013 332.80 335.19 332.80 334.80 493 -1.00(-0.30%)
May 15, 2013 340.40 340.60 334.47 335.80 0 -8.40(-2.44%)
May 13, 2013 345.02 345.12 344.20 344.20 0 -2.80(-0.81%)
May 10, 2013 343.00 347.00 341.60 347.00 0 -2.80(-0.80%)
May 09, 2013 351.20 353.10 349.62 349.80 0 -3.80(-1.07%)
May 08, 2013 362.00 362.00 351.40 353.60 0 +4.80(+1.38%)
May 07, 2013 353.00 368.20 347.20 348.80 0 -4.20(-1.19%)
May 06, 2013 354.80 355.00 352.00 353.00 0 +0.80(+0.23%)
May 03, 2013 353.80 352.80 351.17 352.20 0 +0.00(+0.00%)
May 02, 2013 352.79 352.79 351.30 352.20 0 +2.85(+0.82%)
May 01, 2013 350.80 352.80 346.16 349.35 0 -4.45(-1.26%)
Apr 30, 2013 352.60 353.81 351.80 353.80 0 +0.80(+0.23%)
Apr 29, 2013 352.00 357.15 351.80 353.00 662 +3.00(+0.86%)
Apr 26, 2013 353.40 355.00 348.80 350.00 1,744 -1.60(-0.46%)
Apr 25, 2013 354.40 354.40 346.80 351.60 0 +8.60(+2.51%)
Apr 24, 2013 343.40 343.40 341.54 343.00 0 +3.00(+0.88%)
Apr 23, 2013 341.00 341.00 337.80 340.00 503 -1.80(-0.53%)
Apr 22, 2013 340.00 342.40 340.00 341.80 849 +5.40(+1.61%)
Apr 19, 2013 338.84 338.84 335.18 336.40 283 +3.20(+0.96%)
Apr 18, 2013 335.00 336.20 333.20 333.20 6,226 +0.40(+0.12%)
Apr 17, 2013 336.40 336.60 332.00 332.80 270 +2.00(+0.60%)
Apr 16, 2013 346.60 346.60 330.02 330.80 253 +2.00(+0.61%)
Apr 15, 2013 341.40 341.40 325.60 328.80 6,380 -30.40(-8.46%)
Apr 12, 2013 370.80 371.20 359.10 359.20 4,217 -17.20(-4.57%)
Apr 11, 2013 377.49 377.80 376.40 376.40 95 +0.80(+0.21%)
Apr 10, 2013 379.20 380.40 375.60 375.60 874 -6.80(-1.78%)
Apr 09, 2013 382.40 382.54 382.04 382.40 678 +3.20(+0.84%)
Apr 08, 2013 380.00 380.00 378.80 379.20 90 -0.80(-0.21%)
Apr 05, 2013 378.20 381.00 378.00 380.00 691 +5.60(+1.50%)
Apr 04, 2013 373.40 375.54 372.86 374.40 224 -1.60(-0.43%)
Apr 03, 2013 379.20 380.20 374.60 376.00 4,743 -3.60(-0.95%)
Apr 02, 2013 381.40 381.80 379.60 379.60 1,474 -4.20(-1.09%)
Apr 01, 2013 383.60 384.63 383.40 383.80 515 +0.32(+0.08%)
Mar 28, 2013 384.00 384.34 383.48 383.48 75 -1.52(-0.39%)
Mar 27, 2013 384.00 385.60 384.00 385.00 3,285 +0.60(+0.16%)
Mar 26, 2013 383.31 384.40 383.31 384.40 155 -0.40(-0.10%)
Mar 25, 2013 382.80 385.00 382.80 384.80 1,055 -0.06(-0.02%)
Mar 22, 2013 384.40 385.00 384.40 384.86 543 -0.74(-0.19%)
Mar 21, 2013 385.20 385.60 385.03 385.60 412 +0.80(+0.21%)
Mar 20, 2013 384.40 385.40 383.40 384.80 427 +0.20(+0.05%)
Mar 19, 2013 384.60 385.00 384.20 384.60 352 +0.60(+0.16%)
Mar 18, 2013 388.80 388.80 383.60 384.00 966 +0.40(+0.10%)
Mar 15, 2013 384.00 384.20 383.60 383.60 294 +0.80(+0.21%)
Mar 14, 2013 381.80 383.80 381.80 382.80 887 +0.00(+0.00%)
Mar 13, 2013 384.20 384.20 382.20 382.80 1,970 -0.92(-0.24%)
Mar 12, 2013 383.80 383.99 383.20 383.72 527 +2.32(+0.61%)
Mar 11, 2013 383.20 383.20 380.60 381.40 498 +0.80(+0.21%)
Mar 08, 2013 449.40 449.40 377.20 380.60 5,426 +0.40(+0.11%)
Mar 07, 2013 380.40 380.40 379.74 380.20 1,116 -1.20(-0.31%)
Mar 06, 2013 379.20 381.80 379.20 381.40 1,483 +1.80(+0.47%)
Mar 05, 2013 381.40 381.40 378.42 379.60 339 +0.80(+0.21%)
Mar 04, 2013 380.80 380.80 378.80 378.80 636 -1.20(-0.32%)
Mar 01, 2013 381.60 381.60 380.00 380.00 1,016 -0.80(-0.21%)
Feb 28, 2013 383.00 383.00 379.60 380.80 1,179 -4.40(-1.14%)
Feb 27, 2013 387.60 387.60 384.18 385.20 522 -4.20(-1.08%)
Feb 26, 2013 383.40 389.40 383.40 389.40 1,330 +8.40(+2.20%)
Feb 22, 2013 380.00 381.00 380.00 381.00 462 +1.00(+0.26%)
Feb 21, 2013 378.40 381.80 378.40 380.00 465 +3.00(+0.80%)
Feb 20, 2013 382.60 383.00 377.00 377.00 498 -9.60(-2.48%)
Feb 19, 2013 387.60 388.20 386.60 386.60 529 -0.60(-0.15%)
Feb 15, 2013 389.80 389.80 386.60 387.20 1,708 -9.40(-2.37%)
Feb 14, 2013 398.80 398.92 396.20 396.60 446 -0.80(-0.20%)
Feb 13, 2013 398.60 398.80 397.20 397.40 787 -2.20(-0.55%)
Feb 12, 2013 398.80 400.40 398.00 399.60 1,710 +0.40(+0.10%)
Feb 11, 2013 457.60 457.60 398.60 399.20 1,955 -3.60(-0.89%)
Feb 08, 2013 403.20 403.80 402.60 402.80 712 -1.20(-0.30%)
Feb 07, 2013 402.60 405.40 402.00 404.00 1,347 -0.80(-0.20%)
Feb 06, 2013 403.60 404.88 403.60 404.80 1,587 +0.80(+0.20%)
Feb 04, 2013 402.20 404.40 402.00 404.00 1,786 +1.20(+0.30%)
Feb 01, 2013 634.20 634.20 402.00 402.80 3,075 +1.20(+0.30%)
Jan 31, 2013 402.80 403.00 400.40 401.60 2,886 -2.40(-0.59%)
Jan 30, 2013 404.00 405.00 403.40 404.00 1,798 +2.60(+0.65%)
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.