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 (%)
Sep 30, 2020 197.20 197.40 196.00 196.50 1,730 -0.70(-0.35%)
Sep 29, 2020 195.80 197.60 195.77 197.20 2,350 +1.80(+0.92%)
Sep 28, 2020 195.80 195.80 193.86 195.40 1,747 +1.80(+0.93%)
Sep 25, 2020 194.00 194.80 192.80 193.60 2,925 -0.40(-0.21%)
Sep 24, 2020 191.80 195.20 191.80 194.00 5,348 +0.80(+0.41%)
Sep 23, 2020 197.00 197.00 193.10 193.20 8,103 -4.30(-2.18%)
Sep 22, 2020 199.00 199.00 197.00 197.50 1,646 -0.90(-0.45%)
Sep 21, 2020 200.60 200.60 196.00 198.40 7,111 -4.80(-2.36%)
Sep 18, 2020 204.00 204.00 202.00 203.20 1,165 +0.07(+0.04%)
Sep 17, 2020 204.00 204.00 201.60 203.13 1,487 -0.07(-0.04%)
Sep 16, 2020 203.00 203.80 202.80 203.20 2,447 +0.57(+0.28%)
Sep 15, 2020 203.20 203.40 202.40 202.63 2,432 -0.17(-0.08%)
Sep 14, 2020 200.20 202.80 200.20 202.80 2,390 +1.00(+0.50%)
Sep 11, 2020 202.80 202.80 201.38 201.80 2,290 -0.10(-0.05%)
Sep 10, 2020 203.20 203.20 201.40 201.90 4,034 +0.00(+0.00%)
Sep 09, 2020 200.80 202.20 200.60 201.90 1,705 +1.90(+0.95%)
Sep 08, 2020 199.00 200.80 195.80 200.00 4,389 -0.60(-0.30%)
Sep 04, 2020 199.60 201.00 199.20 200.60 4,805 +0.40(+0.20%)
Sep 03, 2020 201.80 202.20 199.40 200.20 1,851 -1.40(-0.69%)
Sep 02, 2020 203.60 203.60 200.20 201.60 2,788 -2.60(-1.27%)
Sep 01, 2020 204.20 205.80 203.60 204.20 1,541 +0.70(+0.34%)
Aug 31, 2020 203.80 204.40 203.20 203.50 1,242 -0.10(-0.05%)
Aug 28, 2020 200.60 203.80 200.60 203.60 3,650 +3.40(+1.70%)
Aug 27, 2020 204.40 204.40 198.05 200.20 3,507 -2.20(-1.09%)
Aug 26, 2020 200.00 202.40 199.20 202.40 3,712 +2.60(+1.30%)
Aug 25, 2020 200.20 200.20 198.22 199.80 5,200 -0.20(-0.10%)
Aug 24, 2020 200.60 200.90 199.00 200.00 3,320 +0.00(+0.00%)
Aug 21, 2020 201.40 201.40 199.71 200.00 3,455 -1.80(-0.89%)
Aug 20, 2020 201.00 201.80 198.60 201.80 6,509 +1.60(+0.80%)
Aug 19, 2020 206.80 206.80 199.20 200.20 7,056 -8.40(-4.03%)
Aug 18, 2020 207.80 209.00 205.40 208.60 6,704 +1.80(+0.87%)
Aug 17, 2020 204.20 206.80 204.20 206.80 5,427 +3.00(+1.47%)
Aug 14, 2020 203.80 204.00 203.07 203.80 2,430 +0.20(+0.10%)
Aug 13, 2020 204.20 204.20 203.20 203.60 2,270 +1.60(+0.79%)
Aug 12, 2020 201.60 203.00 201.60 202.00 2,394 +0.20(+0.10%)
Aug 11, 2020 203.20 203.20 201.40 201.80 3,420 -1.80(-0.88%)
Aug 10, 2020 203.20 203.60 203.00 203.60 6,135 +0.60(+0.30%)
Aug 07, 2020 203.20 203.20 202.80 203.00 2,670 -0.20(-0.10%)
Aug 06, 2020 203.40 203.40 203.00 203.20 7,206 +0.00(+0.00%)
Aug 05, 2020 203.60 203.60 202.20 203.20 6,289 -0.20(-0.10%)
Aug 04, 2020 203.40 203.40 202.60 203.40 3,778 +0.60(+0.30%)
Aug 03, 2020 203.60 203.60 202.58 202.80 3,079 -0.20(-0.10%)
Jul 31, 2020 202.80 203.00 202.40 203.00 2,765 +0.60(+0.30%)
Jul 30, 2020 203.80 203.80 201.80 202.40 4,775 +0.00(+0.00%)
Jul 29, 2020 202.00 202.40 201.88 202.40 3,143 +0.40(+0.20%)
Jul 28, 2020 202.40 202.40 201.40 202.00 3,065 +0.00(+0.00%)
Jul 27, 2020 202.00 202.20 201.60 202.00 4,664 +0.00(+0.00%)
Jul 24, 2020 200.60 202.00 200.60 202.00 3,790 +1.20(+0.60%)
Jul 23, 2020 201.40 201.40 199.80 200.80 3,371 -1.80(-0.89%)
Jul 22, 2020 199.40 202.60 199.00 202.60 3,205 +3.60(+1.81%)
Jul 21, 2020 200.00 200.00 198.80 199.00 4,715 -2.40(-1.19%)
Jul 20, 2020 201.00 201.60 200.60 201.40 6,174 +0.20(+0.10%)
Jul 17, 2020 200.60 201.80 200.60 201.20 2,325 +0.40(+0.20%)
Jul 16, 2020 200.60 201.50 199.40 200.80 5,306 -0.00(-0.00%)
Jul 15, 2020 201.00 201.00 199.40 200.80 5,316 +0.20(+0.10%)
Jul 14, 2020 199.60 200.60 199.00 200.60 2,748 +1.40(+0.70%)
Jul 13, 2020 200.00 200.00 199.20 199.20 2,803 -0.07(-0.04%)
Jul 10, 2020 200.60 200.60 198.60 199.27 1,280 -0.73(-0.36%)
Jul 09, 2020 200.00 200.00 198.90 200.00 1,734 +0.40(+0.20%)
Jul 08, 2020 199.80 199.80 199.00 199.60 2,693 +0.20(+0.10%)
Jul 07, 2020 199.00 199.40 199.00 199.40 1,831 +1.00(+0.50%)
Jul 06, 2020 198.80 198.80 198.20 198.40 2,926 +0.00(+0.00%)
Jul 02, 2020 198.00 198.40 197.58 198.40 755 +0.00(+0.00%)
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.