$10.03 -0.11 (%) Glbl X Gld Exp Shs - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
3/27/201510.2010.209.9710.033,444
3/26/201510.2610.3610.1310.1415,122
3/25/201510.3310.3310.0510.1011,280
3/24/201510.1110.2010.0510.204,616
3/23/20159.9010.099.9010.087,818
3/20/20159.7210.009.699.8514,320
3/19/20159.499.699.499.5710,862
3/18/20159.129.799.129.5013,927
3/17/20159.219.459.129.1414,623
3/16/20159.569.569.379.4311,035
3/13/20159.579.729.409.6611,596
3/11/20159.439.669.169.6619,071
3/10/20159.749.749.239.3728,083
3/9/201510.1410.279.659.6723,360
3/6/201510.2710.279.9910.0322,145
3/5/201510.6510.6510.5810.583,739
3/4/201510.7410.7910.6010.633,014
3/3/201510.8410.9310.6610.784,579
3/2/201510.9211.0310.8210.8222,940
2/27/201510.8711.0310.8610.936,867
2/26/201510.7910.9410.7310.8018,576
2/25/201510.5910.7610.4410.5922,712
2/24/201510.4810.5710.2510.5720,731
2/23/201510.6110.7010.1910.4857,083
2/20/201510.8411.0310.7110.742,072
2/19/201511.0711.0710.6010.7860,890
2/18/201511.1011.1310.7911.129,000
2/17/201511.0211.1411.0211.1016,121
2/13/201511.4011.4011.2611.307,415
2/12/201511.1111.2211.0511.058,218
2/11/201511.0711.1510.9911.009,531
2/10/201511.3811.3811.0211.1416,885
2/9/201511.3511.6811.2211.5317,156
2/6/201511.6311.6311.1111.2315,625
2/5/201511.5211.8511.5211.8325,795
2/4/201511.4511.6811.4511.5916,975
2/3/201511.4411.7811.3211.3357,710
2/2/201511.3011.7711.3011.6914,748
1/30/201511.1711.5511.0011.5529,988
1/29/201511.5411.5410.8811.1142,508
1/28/201511.9812.1111.3811.6312,033
1/27/201511.8912.2011.7812.1715,208
1/26/201511.5311.7211.2011.7239,755
1/23/201511.9611.9611.5511.5519,769
1/22/201512.4112.5011.9711.9755,908
1/21/201512.7812.8011.9912.1760,965
1/20/201512.3312.6512.2512.62129,753
1/16/201511.7411.9911.7411.9623,201
1/15/201511.6111.9411.5311.6935,379
1/14/201511.8811.8811.1111.2021,902
1/13/201511.9211.9911.4211.5437,531
1/12/201511.5011.8811.4911.8075,780
1/9/201511.5411.5411.0611.414,806
1/8/201511.4111.4910.8310.9132,452
1/6/201511.0111.6211.0111.4439,426
1/5/201510.6511.0310.5910.9314,575
1/2/201510.0710.5910.0710.5211,769
12/31/20149.9510.339.9310.2544,922
12/30/201410.1210.339.9510.1634,507
12/29/20149.889.919.829.867,927
12/26/20149.839.959.839.9310,896
12/24/20149.299.729.299.664,654
12/23/20149.479.699.199.2117,546
12/22/20149.839.849.319.5427,376
12/19/201410.1510.159.799.8415,142
12/18/20149.8410.199.5910.1614,789
12/17/20149.129.559.039.5313,050
12/16/20149.529.678.928.9827,387
12/15/20149.659.789.219.2246,615
12/12/201410.0210.049.699.8023,932
12/11/201410.1510.3410.0110.0111,789
12/10/201410.6810.7510.2810.4018,944
12/9/201410.5910.9110.4410.7033,192
12/8/201410.2410.409.8610.2723,897
12/5/201410.3210.3310.1510.2474,259
12/4/201410.8510.9010.3810.3835,246
12/3/201410.7510.9710.7510.9018,563
12/2/201410.8910.9410.5110.6140,789
12/1/201410.4811.1310.4811.0172,044
11/28/201410.8710.8710.1710.1747,129
11/26/201411.3211.3711.2011.213,851
11/25/201411.1911.5311.1911.5342,268
11/24/201411.3711.4511.1811.1935,832
11/21/201411.6311.7211.2911.4151,182
11/20/201411.3911.4811.0011.3630,946
11/19/201411.3311.4510.8810.9524,442
11/18/201411.1211.6311.1211.4732,373
11/17/201410.7310.9610.5610.8625,576
11/14/20149.8810.719.7710.6950,383
11/13/201410.5510.5610.0810.0816,271
11/12/201410.3810.5910.2710.5942,479
11/11/20149.9510.689.9510.32225,804
11/10/201410.0010.179.709.8155,286
11/7/20149.2610.389.2610.2461,617
11/6/20149.039.409.029.21191,492
11/5/20149.199.418.838.86129,596
11/4/20149.849.919.459.4927,913
11/3/20149.6410.019.419.8561,034
10/31/20149.559.709.359.5478,454
10/30/201410.7010.7010.0510.14108,614
  • Showing 1-100 of 1,100 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center