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 )

148.77 -0.49 (-0.33%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 7, 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 (%)
Apr 30, 2024 148.24 148.24 147.11 147.11 1,206 -2.54(-1.70%)
Apr 29, 2024 149.15 150.15 149.15 149.65 2,209 +0.38(+0.25%)
Apr 26, 2024 149.51 149.56 149.01 149.27 5,945 -0.25(-0.17%)
Apr 25, 2024 148.53 149.86 148.53 149.52 2,609 +0.87(+0.59%)
Apr 24, 2024 148.01 148.83 148.01 148.65 4,854 -0.06(-0.04%)
Apr 23, 2024 148.74 148.91 148.52 148.71 1,932 -0.28(-0.19%)
Apr 22, 2024 150.21 150.21 148.82 148.99 1,928 -2.69(-1.77%)
Apr 19, 2024 151.30 151.68 151.01 151.68 2,317 -1.24(-0.81%)
Apr 18, 2024 153.29 153.31 152.32 152.92 2,545 +0.35(+0.23%)
Apr 17, 2024 152.16 152.90 152.16 152.57 1,826 +0.35(+0.23%)
Apr 16, 2024 152.21 152.76 151.59 152.22 3,616 -0.17(-0.11%)
Apr 15, 2024 150.54 152.39 150.26 152.39 4,591 +1.53(+1.01%)
Apr 12, 2024 152.37 152.61 150.86 150.86 1,304 -0.58(-0.38%)
Apr 11, 2024 151.65 151.94 151.44 151.44 2,567 +0.29(+0.19%)
Apr 10, 2024 151.00 151.19 150.96 151.15 1,182 +0.09(+0.06%)
Apr 09, 2024 151.15 151.74 151.02 151.06 2,712 -0.23(-0.15%)
Apr 08, 2024 150.09 151.30 150.09 151.29 781 +0.18(+0.12%)
Apr 05, 2024 151.39 151.39 151.03 151.11 1,293 -0.05(-0.03%)
Apr 04, 2024 151.01 151.37 150.79 151.16 2,462 +0.27(+0.18%)
Apr 03, 2024 150.03 151.16 150.03 150.89 2,580 +0.02(+0.01%)
Apr 02, 2024 150.91 150.91 150.36 150.87 5,294 +0.67(+0.45%)
Apr 01, 2024 150.01 150.58 150.01 150.20 3,894 +0.70(+0.47%)
Mar 28, 2024 149.00 149.75 149.00 149.50 3,755 +0.98(+0.66%)
Mar 27, 2024 149.00 149.00 148.30 148.52 2,670 +0.59(+0.40%)
Mar 26, 2024 148.31 148.56 147.93 147.93 2,759 +0.13(+0.09%)
Mar 25, 2024 147.39 148.10 147.39 147.80 2,881 +0.53(+0.36%)
Mar 22, 2024 147.03 147.60 147.03 147.27 555 -0.73(-0.49%)
Mar 21, 2024 148.00 148.00 148.00 148.00 339 -0.30(-0.20%)
Mar 20, 2024 146.83 148.51 146.83 148.30 2,617 +1.81(+1.24%)
Mar 19, 2024 146.57 146.74 146.43 146.49 1,277 -1.23(-0.83%)
Mar 18, 2024 147.46 147.72 147.30 147.72 2,442 +0.64(+0.44%)
Mar 15, 2024 147.60 147.60 147.08 147.08 992 -0.84(-0.57%)
Mar 14, 2024 147.32 147.92 147.14 147.92 3,275 -0.37(-0.25%)
Mar 13, 2024 147.92 148.29 147.64 148.29 999 +0.91(+0.62%)
Mar 12, 2024 147.34 147.38 147.32 147.38 948 -0.27(-0.18%)
Mar 11, 2024 147.99 148.05 147.64 147.65 2,960 -0.45(-0.30%)
Mar 08, 2024 147.91 148.10 147.68 148.10 3,360 +1.05(+0.71%)
Mar 07, 2024 146.66 147.05 146.66 147.05 1,332 +0.35(+0.24%)
Mar 06, 2024 146.71 146.71 146.61 146.70 1,664 -0.30(-0.20%)
Mar 05, 2024 148.10 148.10 146.60 147.00 5,239 +0.40(+0.27%)
Mar 04, 2024 145.62 146.62 145.62 146.60 6,195 +1.08(+0.74%)
Mar 01, 2024 144.41 145.79 144.41 145.52 5,889 +1.64(+1.14%)
Feb 29, 2024 143.44 143.95 143.44 143.88 1,692 +1.06(+0.74%)
Feb 28, 2024 142.66 142.83 142.66 142.82 2,200 -0.20(-0.14%)
Feb 27, 2024 144.00 144.00 142.56 143.02 1,358 +0.25(+0.17%)
Feb 26, 2024 142.71 143.04 142.05 142.78 3,464 -0.09(-0.07%)
Feb 23, 2024 142.03 142.95 142.03 142.87 1,842 +0.50(+0.35%)
Feb 22, 2024 142.02 142.37 142.00 142.37 1,768 -0.10(-0.07%)
Feb 21, 2024 142.00 142.53 142.00 142.47 2,890 +0.57(+0.40%)
Feb 20, 2024 142.03 142.61 141.90 141.90 1,525 -0.40(-0.28%)
Feb 16, 2024 142.00 142.61 142.00 142.30 2,309 +0.78(+0.55%)
Feb 15, 2024 141.79 141.84 141.01 141.52 1,941 +0.79(+0.56%)
Feb 14, 2024 140.70 141.11 140.70 140.73 1,615 -0.55(-0.39%)
Feb 13, 2024 141.33 141.33 140.91 141.28 2,167 -1.41(-0.99%)
Feb 12, 2024 142.45 142.69 142.28 142.69 11,457 -0.55(-0.38%)
Feb 09, 2024 143.25 143.25 142.60 143.24 1,596 -0.35(-0.24%)
Feb 08, 2024 143.07 143.59 143.02 143.59 2,953 -0.25(-0.17%)
Feb 07, 2024 143.08 143.84 143.08 143.84 5,527 +0.65(+0.45%)
Feb 06, 2024 143.23 143.89 143.15 143.19 2,079 +0.61(+0.43%)
Feb 05, 2024 140.58 142.59 140.58 142.58 784 -0.65(-0.45%)
Feb 02, 2024 144.15 144.19 142.98 143.23 11,220 -1.50(-1.04%)
Feb 01, 2024 144.00 144.73 144.00 144.73 6,673 +1.19(+0.83%)
Jan 31, 2024 144.32 144.32 143.54 143.54 747 +0.24(+0.17%)
Jan 30, 2024 143.25 143.30 143.25 143.30 683 +0.28(+0.20%)
Jan 29, 2024 142.95 143.02 142.62 143.02 1,033 +0.42(+0.29%)
Jan 26, 2024 143.25 143.25 142.13 142.60 1,464 +0.30(+0.21%)
Jan 25, 2024 142.25 142.55 142.30 142.30 1,131 +0.19(+0.13%)
Jan 24, 2024 142.64 142.64 141.64 142.11 17,128 -0.60(-0.42%)
Jan 23, 2024 142.65 143.19 142.65 142.71 910 +0.14(+0.10%)
Jan 22, 2024 144.98 144.99 142.57 142.57 1,105 +0.00(+0.00%)
Jan 19, 2024 142.43 142.90 142.32 142.57 3,171 -0.81(-0.56%)
Jan 18, 2024 142.94 143.50 142.94 143.38 3,118 +1.19(+0.84%)
Jan 17, 2024 142.58 142.58 142.19 142.19 1,135 -1.30(-0.91%)
Jan 16, 2024 144.03 144.40 143.33 143.49 5,415 -0.91(-0.63%)
Jan 12, 2024 144.65 145.45 144.30 144.40 5,307 +1.14(+0.80%)
Jan 11, 2024 144.00 144.00 142.88 143.26 1,922 +0.14(+0.10%)
Jan 10, 2024 143.27 143.27 143.12 143.12 562 -0.40(-0.28%)
Jan 09, 2024 143.57 143.78 143.40 143.52 1,792 +0.15(+0.10%)
Jan 08, 2024 143.56 143.56 143.37 143.37 1,095 -1.18(-0.82%)
Jan 05, 2024 144.55 144.75 144.48 144.55 5,167 +0.34(+0.24%)
Jan 04, 2024 143.82 144.56 143.82 144.21 1,949 +0.21(+0.15%)
Jan 03, 2024 143.33 144.23 143.33 144.00 4,517 -0.84(-0.58%)
Jan 02, 2024 144.86 144.92 144.84 144.84 1,235 +0.00(+0.00%)
Dec 29, 2023 144.49 144.96 144.49 144.84 1,691 -0.16(-0.11%)
Dec 28, 2023 145.28 145.60 145.00 145.00 1,772 -0.56(-0.38%)
Dec 27, 2023 145.00 145.56 145.00 145.56 3,558 +0.85(+0.59%)
Dec 26, 2023 144.46 144.71 144.46 144.71 1,571 +0.64(+0.44%)
Dec 22, 2023 144.23 145.00 144.07 144.07 2,997 +0.40(+0.28%)
Dec 21, 2023 143.95 143.95 143.34 143.67 1,291 +0.41(+0.29%)
Dec 20, 2023 143.71 143.71 143.01 143.26 2,089 -0.47(-0.33%)
Dec 19, 2023 143.16 143.73 143.16 143.73 1,428 +0.38(+0.27%)
Dec 18, 2023 143.44 143.70 143.19 143.35 1,576 +0.18(+0.13%)
Dec 15, 2023 143.60 143.96 143.15 143.17 6,095 -0.43(-0.30%)
Dec 14, 2023 143.99 144.13 143.46 143.59 4,247 +0.84(+0.59%)
Dec 13, 2023 140.50 143.18 140.50 142.75 4,220 +1.91(+1.36%)
Dec 12, 2023 140.53 140.84 140.53 140.84 1,547 +0.47(+0.33%)
Dec 11, 2023 140.91 140.91 140.37 140.37 1,185 -1.75(-1.23%)
Dec 08, 2023 141.70 142.30 141.65 142.12 2,745 -0.87(-0.61%)
Dec 07, 2023 143.00 143.05 142.94 142.99 22,339 +0.25(+0.18%)
Dec 06, 2023 142.63 143.31 142.63 142.74 2,383 +0.11(+0.08%)
Dec 05, 2023 142.59 142.63 142.41 142.63 1,206 -0.07(-0.05%)
Dec 04, 2023 143.38 143.38 142.38 142.70 2,462 -0.92(-0.64%)
Dec 01, 2023 143.31 143.99 143.31 143.62 7,481 +0.42(+0.29%)
Nov 30, 2023 143.01 143.23 143.01 143.20 1,238 -0.09(-0.06%)
Nov 29, 2023 143.41 143.42 143.00 143.29 2,248 -0.13(-0.09%)
Nov 28, 2023 142.60 143.42 142.60 143.42 2,505 +1.43(+1.01%)
Nov 27, 2023 141.70 142.32 141.70 141.99 2,009 +0.64(+0.45%)
Nov 24, 2023 140.92 141.67 140.92 141.35 1,043 +0.43(+0.30%)
Nov 22, 2023 141.25 141.25 140.74 140.92 1,795 -0.14(-0.10%)
Nov 21, 2023 141.44 141.70 141.05 141.06 4,484 +0.75(+0.53%)
Nov 20, 2023 137.58 140.31 137.58 140.31 3,659 -1.49(-1.05%)
Nov 17, 2023 141.96 142.08 141.52 141.80 1,746 +0.21(+0.15%)
Nov 16, 2023 141.05 141.81 141.05 141.59 3,109 +1.13(+0.80%)
Nov 15, 2023 140.36 140.83 140.36 140.46 1,337 -0.30(-0.21%)
Nov 14, 2023 140.90 140.96 140.38 140.76 1,645 +1.12(+0.80%)
Nov 13, 2023 139.00 139.90 139.00 139.64 2,087 +0.59(+0.43%)
Nov 10, 2023 139.65 139.65 138.88 139.05 4,267 -0.84(-0.60%)
Nov 09, 2023 139.57 140.29 139.57 139.89 11,027 +0.31(+0.22%)
Nov 08, 2023 139.71 139.71 139.58 139.58 1,306 -0.32(-0.23%)
Nov 07, 2023 140.15 140.15 139.83 139.90 2,866 -0.35(-0.25%)
Nov 06, 2023 140.00 140.26 140.00 140.25 2,076 -0.03(-0.02%)
Nov 03, 2023 139.99 140.31 139.95 140.28 2,891 +0.47(+0.34%)
Nov 02, 2023 139.95 139.95 139.78 139.81 7,313 -0.10(-0.08%)
Nov 01, 2023 139.59 140.00 139.59 139.91 4,712 +0.12(+0.09%)
Oct 31, 2023 140.00 140.00 139.69 139.79 2,888 +0.09(+0.06%)
Oct 30, 2023 139.33 139.70 139.33 139.70 982 -0.10(-0.07%)
Oct 27, 2023 139.25 140.02 139.25 139.80 8,276 +0.21(+0.15%)
Oct 26, 2023 139.33 139.86 139.33 139.59 2,204 +0.29(+0.21%)
Oct 25, 2023 139.53 139.53 139.30 139.30 861 -0.18(-0.13%)
Oct 24, 2023 139.25 139.48 139.22 139.48 1,717 +0.18(+0.13%)
Oct 23, 2023 138.98 139.31 138.95 139.30 2,611 +0.42(+0.30%)
Oct 20, 2023 138.93 139.28 138.88 138.88 2,240 -0.30(-0.22%)
Oct 19, 2023 138.34 139.18 138.34 139.18 2,272 +0.53(+0.38%)
Oct 18, 2023 138.69 138.69 138.59 138.65 1,307 +0.30(+0.22%)
Oct 17, 2023 138.12 138.35 138.12 138.35 1,882 +0.60(+0.44%)
Oct 16, 2023 138.00 138.04 137.53 137.75 1,638 -0.34(-0.25%)
Oct 13, 2023 136.00 138.26 136.00 138.09 4,345 +2.95(+2.18%)
Oct 12, 2023 135.40 135.40 135.14 135.14 1,585 -0.21(-0.16%)
Oct 11, 2023 134.98 135.53 134.98 135.35 1,501 +1.04(+0.77%)
Oct 10, 2023 134.26 134.98 134.26 134.31 1,315 -0.24(-0.18%)
Oct 09, 2023 133.58 134.55 133.58 134.55 2,023 +2.03(+1.53%)
Oct 06, 2023 132.00 132.68 132.00 132.52 3,032 +1.05(+0.80%)
Oct 05, 2023 131.70 131.82 131.47 131.47 1,123 -0.24(-0.18%)
Oct 04, 2023 131.74 131.99 131.57 131.71 1,269 -0.28(-0.21%)
Oct 03, 2023 131.89 132.22 131.77 131.99 3,047 -0.46(-0.35%)
Oct 02, 2023 133.00 133.00 132.38 132.45 13,122 -1.51(-1.13%)
Sep 29, 2023 135.38 135.38 133.82 133.96 2,493 -1.32(-0.98%)
Sep 28, 2023 135.52 135.53 134.74 135.28 2,064 -0.26(-0.19%)
Sep 27, 2023 136.69 136.69 135.54 135.54 1,767 -1.96(-1.43%)
Sep 26, 2023 137.97 137.97 137.21 137.50 2,436 -1.23(-0.89%)
Sep 25, 2023 138.53 138.73 138.73 138.73 2,295 -0.17(-0.12%)
Sep 22, 2023 139.06 139.10 138.90 138.90 961 -0.15(-0.11%)
Sep 21, 2023 138.90 139.05 138.46 139.05 1,228 -0.45(-0.32%)
Sep 20, 2023 138.55 140.48 138.55 139.50 2,169 +0.25(+0.18%)
Sep 19, 2023 139.23 139.34 139.23 139.25 2,089 -0.59(-0.42%)
Sep 18, 2023 139.81 139.88 139.81 139.84 1,298 +0.64(+0.46%)
Sep 15, 2023 139.29 139.60 139.20 139.20 2,130 +0.62(+0.45%)
Sep 14, 2023 138.00 138.58 138.00 138.58 1,564 +0.30(+0.22%)
Sep 13, 2023 138.13 138.28 138.13 138.28 667 -0.22(-0.16%)
Sep 12, 2023 138.82 138.82 138.28 138.50 1,235 -0.50(-0.36%)
Sep 11, 2023 139.54 139.88 138.89 139.00 2,972 -0.15(-0.11%)
Sep 08, 2023 139.30 139.30 138.69 139.15 2,315 +0.48(+0.35%)
Sep 07, 2023 138.75 138.75 138.67 138.67 736 -0.08(-0.06%)
Sep 06, 2023 138.68 138.75 138.68 138.75 811 -0.50(-0.36%)
Sep 05, 2023 141.54 141.54 139.25 139.25 1,828 -0.97(-0.69%)
Sep 01, 2023 140.39 140.55 140.21 140.22 1,570 -0.02(-0.01%)
Aug 31, 2023 140.52 140.62 140.24 140.24 1,964 -0.36(-0.26%)
Aug 30, 2023 140.45 141.08 140.39 140.60 1,622 +0.59(+0.42%)
Aug 29, 2023 139.97 140.26 138.90 140.01 2,594 +1.12(+0.81%)
Aug 28, 2023 138.65 139.47 138.65 138.89 1,613 +0.62(+0.45%)
Aug 25, 2023 138.60 138.60 138.18 138.27 1,122 -0.41(-0.30%)
Aug 24, 2023 138.19 139.14 138.19 138.68 1,939 +0.15(+0.11%)
Aug 23, 2023 138.00 138.53 138.00 138.53 3,372 +1.05(+0.76%)
Aug 22, 2023 136.80 137.54 136.67 137.48 20,813 +0.38(+0.28%)
Aug 21, 2023 137.08 137.22 137.00 137.10 1,546 -1.19(-0.86%)
Aug 18, 2023 139.07 139.07 137.90 138.29 1,955 +0.27(+0.20%)
Aug 17, 2023 138.70 138.70 137.49 138.02 2,776 -0.67(-0.48%)
Aug 16, 2023 139.02 139.02 138.69 138.69 1,021 -0.32(-0.23%)
Aug 15, 2023 139.11 139.11 138.84 139.01 1,431 -0.40(-0.29%)
Aug 14, 2023 139.39 139.75 139.10 139.41 38,379 -0.04(-0.03%)
Aug 11, 2023 139.78 140.13 139.21 139.45 2,505 -0.37(-0.26%)
Aug 10, 2023 140.37 140.37 139.60 139.82 2,749 +0.29(+0.21%)
Aug 09, 2023 140.00 140.09 139.52 139.53 3,126 -0.94(-0.67%)
Aug 08, 2023 140.48 140.68 140.26 140.47 1,743 -0.77(-0.55%)
Aug 07, 2023 141.13 141.24 140.80 141.24 2,216 -0.01(-0.01%)
Aug 04, 2023 141.11 141.73 141.11 141.25 2,226 +0.27(+0.19%)
Aug 03, 2023 141.19 141.19 140.67 140.98 3,733 -0.02(-0.01%)
Aug 02, 2023 141.50 141.50 140.80 141.00 1,237 -0.73(-0.52%)
Aug 01, 2023 141.98 141.98 141.09 141.73 1,678 -0.92(-0.64%)
Jul 31, 2023 142.16 142.86 142.16 142.65 2,450 +0.63(+0.44%)
Jul 28, 2023 142.16 142.30 142.01 142.02 3,952 +0.47(+0.33%)
Jul 27, 2023 142.59 142.59 141.13 141.55 3,422 -1.00(-0.70%)
Jul 26, 2023 142.49 142.55 142.43 142.55 2,163 +0.25(+0.18%)
Jul 25, 2023 141.61 142.30 141.61 142.30 2,370 +0.54(+0.38%)
Jul 24, 2023 141.81 141.88 141.54 141.76 4,224 -0.36(-0.25%)
Jul 21, 2023 142.00 142.12 141.66 142.12 1,260 -0.18(-0.13%)
Jul 20, 2023 142.50 142.50 142.30 142.30 733 -0.15(-0.11%)
Jul 19, 2023 142.02 142.75 142.02 142.45 1,717 -1.21(-0.84%)
Jul 18, 2023 143.06 143.81 142.92 143.66 2,698 +0.97(+0.68%)
Jul 17, 2023 142.49 142.69 142.37 142.69 2,284 +0.07(+0.05%)
Jul 14, 2023 142.97 143.00 142.12 142.62 1,884 -0.25(-0.17%)
Jul 13, 2023 142.85 143.00 142.60 142.87 2,007 +0.40(+0.28%)
Jul 12, 2023 142.31 142.76 142.31 142.47 10,044 +1.47(+1.04%)
Jul 11, 2023 140.71 141.00 140.71 141.00 4,425 +0.37(+0.26%)
Jul 10, 2023 140.24 140.86 140.24 140.63 2,035 +0.10(+0.07%)
Jul 07, 2023 141.15 141.15 140.44 140.53 1,269 +1.02(+0.73%)
Jul 06, 2023 139.84 139.84 139.07 139.51 6,271 -0.24(-0.17%)
Jul 05, 2023 140.74 140.74 139.75 139.75 2,974 -0.62(-0.44%)
Jul 03, 2023 140.37 140.37 140.37 140.37 1,271 +0.50(+0.36%)
Jun 30, 2023 139.70 140.03 139.70 139.87 1,832 +0.82(+0.59%)
Jun 29, 2023 138.90 139.05 138.50 139.05 2,183 -0.36(-0.26%)
Jun 28, 2023 140.23 140.23 139.21 139.41 3,810 -0.75(-0.54%)
Jun 27, 2023 140.72 140.72 139.50 140.16 2,998 -0.04(-0.03%)
Jun 26, 2023 139.80 140.36 139.80 140.20 1,317 +0.39(+0.28%)
Jun 23, 2023 141.04 141.04 139.81 139.81 1,554 +0.31(+0.22%)
Jun 22, 2023 139.24 139.99 139.23 139.50 1,876 -1.15(-0.82%)
Jun 21, 2023 140.00 141.21 140.00 140.65 2,211 -0.23(-0.16%)
Jun 20, 2023 140.70 141.38 140.60 140.88 3,545 -2.93(-2.04%)
Jun 16, 2023 143.90 144.29 143.61 143.81 2,875 -0.05(-0.03%)
Jun 15, 2023 143.51 143.86 143.10 143.86 3,612 -4.20(-2.84%)
May 08, 2023 148.08 149.00 148.06 148.06 3,888 +0.06(+0.04%)
May 05, 2023 147.98 148.00 147.22 148.00 2,302 -1.44(-0.96%)
May 04, 2023 148.52 149.45 148.52 149.44 2,368 +0.94(+0.63%)
May 03, 2023 147.51 148.50 147.33 148.50 3,954 +0.92(+0.62%)
May 02, 2023 147.81 147.81 147.40 147.58 2,047 +2.02(+1.39%)
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.