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 )

153.04 +1.19 (+0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2016 208.32 208.40 207.40 208.00 1,216 -0.40(-0.19%)
Sep 29, 2016 208.80 208.80 207.62 208.40 1,136 -0.20(-0.09%)
Sep 28, 2016 208.40 209.00 207.80 208.60 1,558 -0.50(-0.24%)
Sep 27, 2016 208.80 209.40 208.40 209.10 2,143 -0.68(-0.33%)
Sep 26, 2016 209.40 210.80 209.40 209.78 544 -0.42(-0.20%)
Sep 23, 2016 210.40 210.60 209.60 210.20 749 +0.12(+0.06%)
Sep 22, 2016 208.60 210.60 208.60 210.08 1,175 +0.78(+0.37%)
Sep 21, 2016 207.00 209.60 207.00 209.31 3,852 +2.45(+1.18%)
Sep 20, 2016 206.80 207.52 206.40 206.86 2,904 +0.06(+0.03%)
Sep 19, 2016 207.80 207.80 206.20 206.80 2,476 -1.00(-0.48%)
Sep 16, 2016 209.00 209.00 207.02 207.80 3,680 -1.00(-0.48%)
Sep 15, 2016 210.00 210.00 207.60 208.80 1,323 -0.20(-0.10%)
Sep 14, 2016 208.60 209.90 208.60 209.00 844 +0.40(+0.19%)
Sep 13, 2016 209.00 210.40 208.11 208.60 1,430 -1.00(-0.48%)
Sep 12, 2016 210.60 210.60 209.08 209.60 779 -0.60(-0.29%)
Sep 09, 2016 211.80 211.80 209.87 210.20 2,418 -0.92(-0.43%)
Sep 08, 2016 211.80 213.00 211.00 211.12 1,900 -0.88(-0.42%)
Sep 07, 2016 213.20 213.40 211.80 212.00 1,659 -0.60(-0.28%)
Sep 06, 2016 211.00 212.80 210.27 212.60 1,772 +3.40(+1.63%)
Sep 02, 2016 207.00 209.20 209.20 209.20 870 +2.20(+1.06%)
Sep 01, 2016 206.60 207.00 206.60 207.00 1,505 +0.20(+0.10%)
Aug 31, 2016 206.40 207.20 206.00 206.80 1,737 +0.11(+0.06%)
Aug 30, 2016 208.60 209.00 206.40 206.69 1,854 -1.91(-0.92%)
Aug 29, 2016 208.80 209.60 208.00 208.60 624 -0.20(-0.10%)
Aug 26, 2016 208.40 211.00 207.72 208.80 1,782 +0.60(+0.29%)
Aug 25, 2016 209.80 211.96 208.00 208.20 1,809 -0.40(-0.19%)
Aug 24, 2016 212.20 212.20 208.40 208.60 4,270 -2.80(-1.32%)
Aug 23, 2016 211.80 212.00 210.40 211.40 3,292 +1.20(+0.57%)
Aug 22, 2016 213.20 213.60 210.20 210.20 4,408 -1.60(-0.75%)
Aug 19, 2016 212.00 212.40 210.80 211.80 3,582 +0.20(+0.09%)
Aug 18, 2016 211.00 213.00 211.00 211.60 2,303 -2.40(-1.12%)
Aug 17, 2016 217.80 217.80 213.21 214.00 2,241 -1.40(-0.65%)
Aug 16, 2016 215.00 216.20 214.20 215.40 4,898 +1.04(+0.49%)
Aug 15, 2016 215.70 215.80 214.00 214.36 6,160 +0.76(+0.35%)
Aug 12, 2016 214.00 215.80 212.40 213.60 7,183 +0.00(+0.00%)
Aug 11, 2016 215.80 216.20 213.22 213.60 3,319 -1.40(-0.65%)
Aug 10, 2016 216.60 216.60 214.00 215.00 1,761 +0.00(+0.00%)
Aug 09, 2016 215.20 215.20 213.20 215.00 1,891 +1.80(+0.84%)
Aug 08, 2016 214.00 214.00 212.64 213.20 2,384 -0.20(-0.09%)
Aug 05, 2016 215.40 215.40 212.80 213.40 2,828 -2.90(-1.34%)
Aug 04, 2016 216.60 216.60 215.20 216.30 2,281 -0.09(-0.04%)
Aug 03, 2016 216.60 216.60 215.52 216.39 1,272 -0.21(-0.10%)
Aug 02, 2016 216.00 216.60 215.40 216.60 2,617 +1.00(+0.46%)
Aug 01, 2016 215.20 215.60 214.20 215.60 2,319 +1.40(+0.65%)
Jul 29, 2016 212.60 215.00 212.60 214.20 1,409 +1.60(+0.75%)
Jul 28, 2016 213.20 213.20 212.03 212.60 1,376 +0.10(+0.05%)
Jul 27, 2016 210.00 212.80 210.00 212.50 1,034 +2.10(+1.00%)
Jul 26, 2016 211.20 211.20 210.00 210.40 2,356 +1.20(+0.57%)
Jul 25, 2016 210.80 210.80 209.20 209.20 2,256 -1.40(-0.66%)
Jul 22, 2016 212.00 212.00 210.00 210.60 3,329 -1.40(-0.66%)
Jul 21, 2016 210.20 212.00 209.60 212.00 1,305 +2.20(+1.05%)
Jul 20, 2016 210.80 211.16 209.60 209.80 2,961 -2.80(-1.32%)
Jul 19, 2016 211.80 213.20 211.00 212.60 8,305 +1.00(+0.47%)
Jul 18, 2016 213.60 213.60 211.00 211.60 3,572 -3.20(-1.49%)
Jul 15, 2016 214.80 215.30 214.00 214.80 4,182 -0.60(-0.28%)
Jul 14, 2016 215.80 216.00 213.80 215.40 2,199 -0.80(-0.37%)
Jul 13, 2016 216.00 216.95 215.60 216.20 3,581 +0.00(+0.00%)
Jul 12, 2016 217.40 217.40 215.00 216.20 5,643 -1.09(-0.50%)
Jul 11, 2016 218.60 218.60 217.00 217.29 2,844 -0.51(-0.24%)
Jul 08, 2016 218.20 217.20 217.20 217.80 1,473 +0.60(+0.28%)
Jul 07, 2016 219.00 219.00 217.00 217.20 2,892 -0.64(-0.29%)
Jul 05, 2016 216.80 218.00 216.60 217.84 1,935 +0.44(+0.20%)
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.