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 )

154.62 -1.52 (-0.97%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 0.0060 0.0060 0.0060 0 -0.00(-0.22%)
Mar 28, 2018 0.0060 0.0060 0.0060 0.0060 13,888,147 -0.00(-0.98%)
Mar 27, 2018 0.0061 0.0061 0.0060 0.0061 16,251,441 -0.00(-0.22%)
Mar 26, 2018 0.0061 0.0061 0.0061 0.0061 33,124,082 +0.00(+0.44%)
Mar 23, 2018 0.0060 0.0061 0.0060 0.0061 39,571,500 +0.00(+1.04%)
Mar 22, 2018 0.0060 0.0060 0.0060 0.0060 18,389,948 -0.00(-0.82%)
Mar 21, 2018 0.0060 0.0060 0.0060 0.0060 74,126,312 +0.00(+1.54%)
Mar 20, 2018 0.0060 0.0060 0.0059 0.0059 11,426,130 +0.00(+6.69%)
Mar 19, 2018 0.0056 0.0056 0.0056 0.0056 14,460,345 +0.00(+0.10%)
Mar 16, 2018 0.0056 0.0056 0.0056 0.0056 31,078,902 -0.00(-0.27%)
Mar 15, 2018 0.0056 0.0056 0.0056 0.0056 73,017,320 -0.00(-0.22%)
Mar 14, 2018 0.0056 0.0056 0.0056 0.0056 47,591,504 +0.00(+0.00%)
Mar 13, 2018 0.0056 0.0056 0.0056 0.0056 14,411,443 +0.00(+0.11%)
Mar 12, 2018 0.0055 0.0056 0.0055 0.0056 6,208,934 +0.00(+0.10%)
Mar 09, 2018 0.0056 0.0056 0.0056 0.0056 25,334,536 +0.00(+0.01%)
Mar 08, 2018 0.0056 0.0056 0.0056 0.0056 6,590,370 -0.00(-0.15%)
Mar 07, 2018 0.0056 0.0056 24,651,538 -0.00(-0.73%)
Mar 06, 2018 0.0055 0.0056 0.0055 0.0056 68,417,272 +0.00(+1.21%)
Mar 05, 2018 0.0056 0.0056 0.0056 0.0056 30,609,442 -0.00(-0.11%)
Mar 02, 2018 0.0056 0.0056 0.0056 0.0056 6,860,961 +0.00(+0.44%)
Mar 01, 2018 0.0055 0.0056 0.0055 0.0055 37,335,108 -0.00(-0.44%)
Feb 28, 2018 0.0056 0.0056 0.0056 0.0056 17,741,674 +0.00(+0.21%)
Feb 27, 2018 0.0056 0.0056 0.0056 0.0056 65,514,116 -0.00(-0.99%)
Feb 26, 2018 0.0056 0.0056 0.0056 0.0056 31,067,490 +0.00(+0.23%)
Feb 23, 2018 0.0056 0.0056 0.0056 0.0056 35,277,960 -0.00(-0.11%)
Feb 22, 2018 0.0056 0.0056 19,109,302 +0.00(+0.55%)
Feb 21, 2018 0.0056 0.0056 0.0056 0.0056 23,914,746 -0.00(-0.66%)
Feb 20, 2018 0.0054 0.0056 0.0054 0.0056 93,983,272 +0.00(+5.29%)
Feb 16, 2018 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Feb 15, 2018 0.0054 0.0054 0.0053 0.0053 57,796,436 -0.00(-0.01%)
Feb 14, 2018 0.0053 0.0053 0.0053 0.0053 54,442,160 +0.00(+1.54%)
Feb 13, 2018 0.0052 0.0053 0.0052 0.0053 11,852,112 +0.00(+0.33%)
Feb 12, 2018 0.0052 0.0052 0.0052 0.0052 21,452,392 +0.00(+0.88%)
Feb 09, 2018 0.0052 0.0052 0.0052 0.0052 27,334,976 -0.00(-0.43%)
Feb 08, 2018 0.0052 0.0052 0.0052 33,695,748 +0.00(+0.11%)
Feb 07, 2018 0.0052 0.0052 0.0052 0.0052 160,972,064 -0.00(-0.45%)
Feb 06, 2018 0.0053 0.0053 0.0052 0.0052 125,525,272 -0.00(-1.08%)
Feb 05, 2018 0.0053 0.0053 0.0053 18,084,208 +0.00(+0.22%)
Feb 02, 2018 0.0053 0.0053 0.0053 0.0053 62,447,900 -0.00(-0.97%)
Feb 01, 2018 0.0053 0.0053 0.0053 0.0053 25,272,682 +0.00(+0.32%)
Jan 31, 2018 0.0052 0.0053 0.0051 0.0053 57,899,028 +0.00(+0.44%)
Jan 30, 2018 0.0053 0.0053 0.0053 0.0053 48,811,712 -0.00(-0.33%)
Jan 29, 2018 0.0053 0.0053 0.0053 0.0053 55,370,716 -0.00(-0.35%)
Jan 26, 2018 0.0053 0.0053 0.0053 0.0053 51,882,552 -0.00(-0.40%)
Jan 25, 2018 0.0053 0.0054 0.0053 0.0053 69,702,448 +0.00(+0.00%)
Jan 24, 2018 0.0053 0.0054 0.0053 0.0053 56,167,116 +0.00(+0.98%)
Jan 23, 2018 0.0053 0.0053 0.0053 0.0053 25,611,760 +0.00(+0.44%)
Jan 22, 2018 0.0053 0.0053 0.0053 63,920,720 +0.00(+0.03%)
Jan 19, 2018 0.0053 0.0053 0.0053 0.0053 42,336,176 +0.00(+3.84%)
Jan 18, 2018 0.0051 0.0051 0.0051 0.0051 11,840,677 -0.00(-0.23%)
Jan 17, 2018 0.0051 0.0051 0.0051 0.0051 29,483,664 -0.00(-0.29%)
Jan 16, 2018 0.0051 0.0051 0.0051 0.0051 121,749,408 -0.00(-0.14%)
Jan 12, 2018 0.0051 0.0051 0.0051 0 +0.00(+0.66%)
Jan 11, 2018 0.0051 0.0051 0.0051 0.0051 20,333,314 +0.00(+0.01%)
Jan 10, 2018 0.0051 0.0050 0.0051 26,805,952 +0.00(+0.65%)
Jan 09, 2018 0.0051 0.0051 0.0050 0.0050 27,560,974 -0.00(-0.44%)
Jan 08, 2018 0.0051 0.0051 0.0050 0.0051 15,785,167 +0.00(+0.10%)
Jan 05, 2018 0.0050 0.0051 0.0050 0.0051 21,365,836 +0.00(+0.12%)
Jan 04, 2018 0.0050 0.0051 0.0050 0.0051 122,468,384 +0.00(+0.22%)
Jan 03, 2018 0.0050 0.0050 0.0050 0.0050 68,701,512 +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.