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 )

148.70 +0.41 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 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%)
Mar 02, 2020 182.60 187.40 182.60 183.00 1,493 +0.20(+0.11%)
Feb 28, 2020 185.19 186.80 180.90 182.80 3,985 -4.60(-2.45%)
Feb 27, 2020 187.80 188.00 186.40 187.40 3,183 +0.15(+0.08%)
Feb 26, 2020 188.20 188.39 186.20 187.25 1,001 +1.05(+0.56%)
Feb 25, 2020 187.60 188.44 186.20 186.20 2,052 -1.00(-0.53%)
Feb 24, 2020 191.60 191.60 187.20 187.20 1,568 -0.08(-0.04%)
Feb 21, 2020 188.06 188.06 187.00 187.28 1,530 -0.12(-0.07%)
Feb 20, 2020 190.00 190.00 185.20 187.40 1,799 -2.60(-1.37%)
Feb 19, 2020 190.00 190.00 186.40 190.00 637 +2.69(+1.44%)
Feb 18, 2020 185.40 187.40 184.00 187.31 678 +2.51(+1.36%)
Feb 14, 2020 185.20 185.80 183.70 184.80 685 +0.00(+0.00%)
Feb 13, 2020 183.20 185.00 183.20 184.80 993 +1.60(+0.87%)
Feb 12, 2020 183.80 184.04 182.76 183.20 563 -0.80(-0.44%)
Feb 11, 2020 183.50 186.80 182.70 184.00 674 +0.07(+0.04%)
Feb 10, 2020 184.60 184.80 183.40 183.93 1,247 -0.27(-0.15%)
Feb 07, 2020 182.80 184.40 182.00 184.20 600 +1.38(+0.75%)
Feb 06, 2020 182.80 183.00 182.20 182.82 1,236 +0.15(+0.08%)
Feb 05, 2020 182.30 183.00 181.40 182.67 589 +1.34(+0.74%)
Feb 04, 2020 183.60 183.60 180.80 181.33 1,680 -3.67(-1.98%)
Feb 03, 2020 185.00 185.00 183.60 185.00 1,556 +0.40(+0.22%)
Jan 31, 2020 184.80 184.80 184.00 184.60 740 +0.95(+0.52%)
Jan 30, 2020 185.00 185.19 183.48 183.65 371 -1.35(-0.73%)
Jan 29, 2020 182.60 185.00 182.00 185.00 5,919 +2.38(+1.31%)
Jan 28, 2020 184.60 184.60 182.62 182.62 659 -2.38(-1.29%)
Jan 27, 2020 185.00 185.00 183.60 185.00 2,416 +1.00(+0.54%)
Jan 24, 2020 182.60 187.40 181.60 184.00 12,000 +2.20(+1.21%)
Jan 23, 2020 182.60 183.20 180.58 181.80 658 -0.20(-0.11%)
Jan 22, 2020 181.60 182.40 181.20 182.00 469 +0.41(+0.22%)
Jan 21, 2020 183.80 183.80 181.54 181.59 380 -1.11(-0.61%)
Jan 17, 2020 183.40 183.40 181.80 182.70 1,605 +0.92(+0.51%)
Jan 16, 2020 182.80 182.80 181.60 181.78 594 -0.22(-0.12%)
Jan 15, 2020 182.20 182.20 181.60 182.00 390 +0.30(+0.17%)
Jan 14, 2020 181.00 182.40 180.42 181.70 727 +0.12(+0.07%)
Jan 13, 2020 181.20 182.31 181.20 181.58 262 -0.85(-0.46%)
Jan 10, 2020 181.40 183.15 181.40 182.43 465 +1.23(+0.68%)
Jan 09, 2020 180.20 181.45 180.20 181.20 1,184 -0.73(-0.40%)
Jan 08, 2020 182.60 182.60 181.80 181.93 1,437 -0.77(-0.42%)
Jan 07, 2020 182.27 183.40 182.20 182.70 2,347 +0.34(+0.19%)
Jan 06, 2020 183.20 183.20 182.00 182.36 864 +0.56(+0.31%)
Jan 03, 2020 181.60 182.00 181.60 181.80 935 +0.20(+0.11%)
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.