$14.21 +0.18 (%) Glbl X Gld Exp Shs - NYSEARCA

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
9/16/201414.1914.3714.0314.2128,572
9/15/201413.8014.2013.8014.0340,065
9/12/201413.8514.0013.8013.8018,618
9/11/201413.9014.1413.5914.0673,285
9/10/201413.7514.0413.7513.8728,224
9/9/201413.8414.1113.5313.9328,598
9/8/201414.2714.2713.7413.8444,335
9/5/201414.2314.4714.0414.3462,561
9/4/201415.0115.0114.2014.2034,409
9/3/201415.0715.2314.8414.8816,357
9/2/201415.3115.4915.0315.0370,003
8/29/201415.2015.5915.2015.5816,558
8/28/201415.3015.4115.2415.3110,231
8/27/201415.2215.2615.0715.1023,213
8/26/201415.1115.2515.1015.1911,872
8/25/201415.1215.1214.8614.9763,719
8/22/201415.1915.3815.1515.2514,822
8/21/201415.1215.3715.0015.2931,346
8/20/201415.7516.0015.2815.34152,272
8/19/201415.9015.9115.5415.6419,132
8/18/201415.9416.0015.8715.9612,715
8/15/201415.6716.0215.5216.0024,601
8/14/201416.1116.2015.9015.9810,598
8/13/201416.1416.2415.9516.0715,234
8/12/201416.0216.1715.9516.0915,497
8/11/201415.6615.8715.6615.847,908
8/8/201415.8516.1115.6615.7012,975
8/7/201415.9816.1215.8916.0116,722
8/6/201415.8716.1315.8516.0421,522
8/5/201415.5615.6915.2615.6034,224
8/4/201415.9916.0815.4815.5439,232
8/1/201416.2516.3315.8015.9531,551
7/31/201415.9016.1215.8716.1027,108
7/30/201416.0616.5015.9216.3448,966
7/29/201416.5216.5216.0716.1533,349
7/28/201416.0916.4215.9916.4042,789
7/25/201415.4816.0015.4815.9946,356
7/24/201415.9915.9915.4815.5254,650
7/23/201416.0316.4715.9616.0028,923
7/22/201416.7616.7916.1016.1243,531
7/21/201416.7717.1116.5216.9048,301
7/18/201416.5216.7116.5016.5847,204
7/17/201416.2516.7316.1216.6091,128
7/16/201416.1916.4416.1416.1533,201
7/15/201416.6417.0716.1016.1662,787
7/14/201416.8117.0016.5116.56151,568
7/11/201416.6417.2816.5917.2771,366
7/10/201417.5017.5616.7416.74105,018
7/9/201416.4917.0316.2717.03100,418
7/8/201416.4216.4215.8616.3432,766
7/7/201416.1216.4015.5916.1140,645
7/3/201415.7816.1415.3816.14152,293
7/2/201416.0016.2415.8516.00103,265
7/1/201416.1316.3415.9916.00125,317
6/30/201415.5016.0415.3616.0448,310
6/27/201415.8115.8415.5015.6617,630
6/26/201415.6915.8015.5415.7032,259
6/25/201415.4715.8015.2115.7433,651
6/24/201416.1016.3015.4815.4879,482
6/20/201416.0016.0315.5215.8536,207
6/19/201415.2015.9515.2015.90118,384
6/18/201414.5114.9314.5114.9361,301
6/17/201414.2614.5814.2214.4464,118
6/16/201414.8414.9214.3514.4630,572
6/13/201414.8014.8014.4614.7321,082
6/12/201414.2114.7914.2114.78107,424
6/11/201413.6014.0913.6014.0946,233
6/10/201413.0213.4412.9513.4124,549
6/9/201413.0113.0212.8312.9210,732
6/6/201412.8812.9312.5812.9393,382
6/5/201412.4312.9612.4312.8064,524
6/4/201412.2912.5012.2912.3325,846
6/3/201412.0912.4412.0512.2628,234
6/2/201412.1212.3912.0512.1563,768
5/30/201412.3812.3812.0212.2153,793
5/29/201411.9912.3411.9912.3438,710
5/28/201412.4212.5912.0012.0767,931
5/27/201412.7612.8012.2612.2896,324
5/23/201412.9413.0012.8713.0011,227
5/22/201413.1313.1812.9312.9914,580
5/21/201412.9213.1012.7512.9959,216
5/20/201413.0313.1212.8912.9829,868
5/19/201413.2413.2613.0013.1615,834
5/16/201413.1413.1712.9113.1243,824
5/15/201413.2813.5013.1313.1724,080
5/13/201413.1613.4413.1613.2525,283
5/12/201413.2813.4013.2013.2315,704
5/8/201413.3513.3813.2113.315,414
5/7/201413.5113.7013.2113.3327,780
5/6/201413.7713.8613.6213.628,621
5/5/201413.9714.0813.6613.6936,173
5/2/201413.5113.7813.5113.758,536
5/1/201413.4713.6013.3513.4825,293
4/30/201413.7313.8213.5013.7625,036
4/29/201413.6113.8613.6113.8621,585
4/28/201414.0214.1513.6713.6922,083
4/25/201413.6813.9913.6013.9940,380
4/24/201413.5313.8413.5213.5220,287
4/23/201413.5013.8913.2413.7532,711
4/22/201413.2713.5113.1813.4624,606
  • Showing 1-100 of 969 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center