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 (%)
May 29, 2020 196.60 199.60 195.40 196.40 2,755 +0.80(+0.41%)
May 28, 2020 196.00 196.60 195.00 195.60 3,083 +0.80(+0.41%)
May 27, 2020 194.20 194.80 193.20 194.80 3,123 -0.60(-0.31%)
May 26, 2020 196.80 196.80 194.20 195.40 2,341 -0.60(-0.31%)
May 22, 2020 196.00 196.80 196.00 196.00 840 +0.70(+0.36%)
May 21, 2020 197.40 197.40 194.60 195.30 1,750 -1.70(-0.86%)
May 20, 2020 197.80 197.80 196.60 197.00 2,333 +0.60(+0.31%)
May 19, 2020 202.20 202.20 195.20 196.40 3,598 -4.60(-2.29%)
May 18, 2020 207.20 207.20 199.00 201.00 2,952 -4.20(-2.05%)
May 15, 2020 200.00 205.20 198.20 205.20 4,950 +5.40(+2.70%)
May 14, 2020 201.00 201.40 198.20 199.80 2,387 -0.30(-0.15%)
May 13, 2020 198.40 202.56 197.40 200.10 6,795 +3.10(+1.57%)
May 12, 2020 195.80 197.80 195.80 197.00 1,349 +1.00(+0.51%)
May 11, 2020 195.40 196.60 195.40 196.00 1,301 -0.80(-0.41%)
May 08, 2020 197.80 197.80 196.00 196.80 1,740 -0.10(-0.05%)
May 07, 2020 194.40 197.80 194.40 196.90 2,934 +1.70(+0.87%)
May 06, 2020 196.00 196.60 194.60 195.20 1,792 -1.20(-0.61%)
May 05, 2020 196.20 196.60 195.40 196.40 716 +0.20(+0.10%)
May 04, 2020 197.00 197.00 195.20 196.20 1,607 -0.60(-0.31%)
May 01, 2020 195.80 197.00 193.85 196.80 1,020 +2.10(+1.08%)
Apr 30, 2020 196.00 196.00 194.00 194.70 1,181 -0.50(-0.26%)
Apr 29, 2020 196.00 196.00 194.40 195.20 1,503 +0.00(+0.00%)
Apr 28, 2020 196.80 196.80 194.60 195.20 1,297 +0.00(+0.00%)
Apr 27, 2020 195.20 195.60 194.80 195.20 2,830 -0.20(-0.10%)
Apr 24, 2020 197.20 197.80 195.00 195.40 1,160 -0.60(-0.31%)
Apr 23, 2020 198.40 198.40 194.60 196.00 4,444 -0.20(-0.10%)
Apr 22, 2020 198.00 198.00 193.60 196.20 2,331 -1.60(-0.81%)
Apr 21, 2020 190.40 200.00 190.20 197.80 734 +3.20(+1.64%)
Apr 20, 2020 196.00 196.20 194.20 194.60 1,708 +0.08(+0.04%)
Apr 17, 2020 200.00 200.00 193.85 194.52 1,905 -0.48(-0.25%)
Apr 16, 2020 196.80 198.00 195.00 195.00 848 -0.80(-0.41%)
Apr 15, 2020 196.00 196.80 195.00 195.80 1,117 -0.20(-0.10%)
Apr 14, 2020 196.20 197.80 191.20 196.00 3,162 +2.20(+1.14%)
Apr 13, 2020 197.40 197.40 188.20 193.80 1,832 +5.48(+2.91%)
Apr 09, 2020 183.40 188.80 183.40 188.32 3,420 +5.52(+3.02%)
Apr 08, 2020 181.60 185.00 180.68 182.80 535 -0.80(-0.44%)
Apr 07, 2020 185.60 185.60 180.20 183.60 921 -1.40(-0.76%)
Apr 06, 2020 184.00 185.60 184.00 185.00 814 +1.20(+0.65%)
Apr 03, 2020 183.79 185.60 182.15 183.80 1,275 +1.80(+0.99%)
Apr 02, 2020 179.80 185.52 178.80 182.00 1,974 +2.25(+1.25%)
Apr 01, 2020 179.00 182.00 178.80 179.75 167 -1.65(-0.91%)
Mar 31, 2020 179.60 183.60 179.40 181.40 1,049 +1.20(+0.67%)
Mar 30, 2020 182.80 184.00 179.20 180.20 2,106 -1.30(-0.72%)
Mar 27, 2020 179.80 182.35 179.80 181.50 1,760 +1.47(+0.81%)
Mar 26, 2020 181.50 184.00 178.80 180.03 1,143 +0.63(+0.35%)
Mar 25, 2020 183.00 184.20 178.80 179.40 2,288 -0.80(-0.44%)
Mar 24, 2020 181.40 186.60 179.80 180.20 2,594 +3.60(+2.04%)
Mar 23, 2020 172.80 178.20 172.80 176.60 3,205 +5.60(+3.27%)
Mar 20, 2020 166.40 173.00 166.40 171.00 800 +4.60(+2.76%)
Mar 19, 2020 165.80 169.60 165.20 166.40 1,486 -2.00(-1.19%)
Mar 18, 2020 171.00 175.90 168.00 168.40 1,995 -5.20(-3.00%)
Mar 17, 2020 170.20 175.60 169.40 173.60 3,519 +5.40(+3.21%)
Mar 16, 2020 168.20 174.41 165.40 168.20 2,798 -3.80(-2.21%)
Mar 13, 2020 177.00 181.60 170.80 172.00 3,925 -8.00(-4.44%)
Mar 12, 2020 186.00 186.00 176.60 180.00 9,983 -5.60(-3.02%)
Mar 11, 2020 188.40 188.40 185.60 185.60 1,498 -1.84(-0.98%)
Mar 10, 2020 188.40 188.40 185.90 187.44 570 +0.84(+0.45%)
Mar 09, 2020 189.80 189.80 185.40 186.60 2,783 -1.20(-0.64%)
Mar 06, 2020 189.80 189.80 186.40 187.80 1,820 -0.20(-0.11%)
Mar 05, 2020 185.20 188.00 185.20 188.00 1,265 +1.00(+0.53%)
Mar 04, 2020 187.16 187.40 185.13 187.00 2,118 +0.80(+0.43%)
Mar 03, 2020 184.00 187.20 184.00 186.20 1,654 +3.20(+1.75%)
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.