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 )

147.50 -0.44 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 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%)
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.