Glbl X Gld Exp Shs  $16.74

down -0.29


10/7/2014 04:00 PM  |  NYSEARCA : GLDX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
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
4/21/201413.2713.4113.1213.3328,024
4/17/201413.2813.5113.2813.3740,822
4/16/201413.4813.5713.2713.3739,340
4/15/201413.5513.6913.3213.5192,236
4/14/201414.2814.3514.0414.0436,057
4/11/201414.3214.4313.9714.0853,104
4/10/201414.8414.9014.3114.3731,750
4/9/201414.4014.7814.3414.6688,776
4/8/201414.4214.6114.3814.5832,499
4/7/201414.2514.5214.1114.1459,962
4/4/201414.3514.5914.1814.3080,222
4/3/201413.9814.1213.8314.1260,768
4/2/201413.8314.2213.8314.1469,010
4/1/201413.6013.7513.5213.6726,648
3/31/201414.2714.4313.5613.68245,153
3/28/201413.8814.4013.8614.3859,834
3/27/201413.9714.0913.6514.09268,996
3/26/201414.7114.7814.0414.13145,405
3/25/201414.4814.9014.4814.7686,442
3/24/201415.5415.5414.1014.57221,972
3/21/201416.1816.3215.6815.8042,466
3/20/201416.0616.1715.1116.02172,947
3/19/201416.8816.9015.8015.98182,355
3/18/201416.8217.1816.5016.93196,891
3/17/201416.9217.4816.7517.05334,185
3/14/201417.0917.2416.8516.91266,087
3/13/201416.6716.9516.3516.90155,765
3/12/201416.1516.5716.1516.55121,958
3/11/201416.0216.3115.8415.8442,297
3/10/201416.1916.2115.7815.9368,927
3/7/201416.2116.2816.0116.1986,535
3/6/201416.7516.7516.4516.63101,701
3/5/201415.5116.5515.5116.50235,465
3/4/201415.5615.6815.3515.6548,956
3/3/201415.9415.9415.6415.7892,577
2/28/201415.3215.3715.0915.3217,905
2/27/201415.1715.5515.0115.2258,856
2/26/201415.4315.4314.8415.32103,688
2/25/201415.7915.9415.4415.5765,938
2/24/201415.8615.9915.7015.7861,161
2/21/201415.5915.6315.3515.4535,816
2/20/201415.1015.5914.6815.5470,361
2/19/201416.1816.1815.0115.04103,268
2/18/201416.3316.4516.0216.18156,037
2/14/201415.7816.5015.7816.05137,798
2/13/201414.6815.6614.5515.47118,066
2/12/201415.3015.4814.3314.55110,397
Trading Center