Breaking News Bar

Business News and Information

CS X-Links Gold Share (NQ: GLDI )

9.087 USD +0.007 (+0.07%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 9.050 9.090 9.030 9.080 169,026 +0.05(+0.55%)
May 14, 2021 9.000 9.030 8.990 9.030 152,079 +0.05(+0.56%)
May 13, 2021 8.960 8.980 8.950 8.980 82,814 +0.02(+0.22%)
May 12, 2021 8.980 8.990 8.950 8.960 186,087 -0.03(-0.33%)
May 11, 2021 8.970 8.990 8.960 8.990 326,788 +0.00(+0.00%)
May 10, 2021 8.980 8.990 8.970 8.990 132,536 +0.03(+0.30%)
May 07, 2021 8.970 8.990 8.960 8.963 171,809 +0.00(+0.03%)
May 06, 2021 8.920 8.960 8.916 8.960 130,227 +0.04(+0.45%)
May 05, 2021 8.920 8.920 8.886 8.920 83,262 +0.04(+0.45%)
May 04, 2021 8.920 8.929 8.850 8.880 148,345 -0.03(-0.34%)
May 03, 2021 8.900 8.920 8.900 8.910 167,161 +0.05(+0.56%)
Apr 30, 2021 8.880 8.880 8.840 8.860 99,600 +0.00(+0.00%)
Apr 29, 2021 8.890 8.890 8.815 8.860 104,829 -0.03(-0.34%)
Apr 28, 2021 8.860 8.890 8.840 8.890 79,091 +0.01(+0.11%)
Apr 27, 2021 8.900 8.900 8.860 8.880 239,559 +0.01(+0.11%)
Apr 26, 2021 8.870 8.870 8.850 8.870 113,683 +0.02(+0.22%)
Apr 23, 2021 8.890 8.890 8.822 8.850 60,300 +0.00(+0.00%)
Apr 22, 2021 8.870 8.880 8.850 8.850 112,830 -0.04(-0.45%)
Apr 21, 2021 8.860 8.900 8.850 8.890 111,943 +0.04(+0.45%)
Apr 20, 2021 8.830 8.860 8.820 8.850 142,972 -0.11(-1.23%)
Apr 19, 2021 8.980 8.980 8.960 8.960 329,712 -0.02(-0.22%)
Apr 16, 2021 8.980 8.990 8.965 8.980 153,300 +0.03(+0.34%)
Apr 15, 2021 8.890 8.950 8.890 8.950 158,593 +0.10(+1.13%)
Apr 14, 2021 8.870 8.880 8.830 8.850 95,769 -0.03(-0.34%)
Apr 13, 2021 8.840 8.890 8.840 8.880 112,385 +0.05(+0.57%)
Apr 12, 2021 8.850 8.860 8.810 8.830 101,174 -0.05(-0.56%)
Apr 09, 2021 8.870 8.880 8.823 8.880 121,700 -0.03(-0.34%)
Apr 08, 2021 8.910 8.910 8.870 8.910 155,392 +0.06(+0.68%)
Apr 07, 2021 8.850 8.860 8.821 8.850 121,288 +0.00(+0.00%)
Apr 06, 2021 8.800 8.860 8.800 8.850 149,425 +0.04(+0.45%)
Apr 05, 2021 8.800 8.820 8.750 8.810 261,930 +0.00(+0.00%)
Apr 01, 2021 8.780 8.810 8.765 8.810 168,300 +0.10(+1.15%)
Mar 31, 2021 8.600 8.750 8.600 8.710 134,037 +0.10(+1.16%)
Mar 30, 2021 8.650 8.650 8.600 8.610 262,703 -0.12(-1.37%)
Mar 29, 2021 8.780 8.780 8.700 8.730 169,744 -0.08(-0.91%)
Mar 26, 2021 8.770 8.820 8.760 8.810 186,900 +0.04(+0.46%)
Mar 25, 2021 8.780 8.830 8.760 8.770 169,950 -0.01(-0.11%)
Mar 24, 2021 8.770 8.800 8.760 8.780 63,461 +0.01(+0.11%)
Mar 23, 2021 8.800 8.800 8.730 8.770 187,706 -0.03(-0.37%)
Mar 22, 2021 8.760 8.805 8.760 8.803 183,781 +0.00(+0.03%)
Mar 19, 2021 8.780 8.800 8.750 8.800 126,700 -0.05(-0.56%)
Mar 18, 2021 8.810 8.850 8.790 8.850 199,330 -0.05(-0.56%)
Mar 17, 2021 8.830 8.900 8.800 8.900 219,129 +0.08(+0.91%)
Mar 16, 2021 8.780 8.850 8.780 8.820 147,815 +0.00(+0.00%)
Mar 15, 2021 8.820 8.850 8.790 8.820 146,005 +0.03(+0.34%)
Mar 12, 2021 8.740 8.800 8.700 8.790 163,400 +0.00(+0.00%)
Mar 11, 2021 8.760 8.820 8.760 8.790 314,375 +0.00(+0.00%)
Mar 10, 2021 8.755 8.795 8.740 8.790 165,557 +0.04(+0.46%)
Mar 09, 2021 8.700 8.780 8.700 8.750 139,979 +0.18(+2.10%)
Mar 08, 2021 8.650 8.659 8.556 8.570 269,570 -0.08(-0.92%)
Mar 05, 2021 8.670 8.700 8.620 8.650 180,400 -0.01(-0.12%)
Mar 04, 2021 8.740 8.780 8.630 8.660 214,981 -0.07(-0.86%)
Mar 03, 2021 8.760 8.790 8.670 8.735 295,735 -0.11(-1.19%)
Mar 02, 2021 8.780 8.850 8.760 8.840 204,708 +0.07(+0.80%)
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.
 
bottom clear