$10.44 -0.15 (%) Glbl X Gld Exp Shs - NYSEARCA

Apr. 24, 2015 | 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
4/24/201510.5810.8110.4110.4420,705
4/23/201510.3010.7010.3010.5916,064
4/22/201510.5910.5910.2810.335,656
4/21/201510.5910.5910.4510.5933,056
4/20/201510.5010.5910.3910.5938,271
4/17/201510.5410.7010.4510.587,025
4/16/201510.5310.6210.3110.5814,253
4/15/201510.2810.5510.2110.4449,906
4/14/201510.1210.2210.0610.225,878
4/13/201510.2710.4010.1210.146,750
4/10/201510.1910.3310.1910.277,577
4/9/201510.2710.2710.0510.1011,208
4/8/201510.5010.5010.2710.2917,966
4/7/201510.5510.5910.3510.3726,409
4/6/201510.4910.6310.4010.4822,971
4/2/201510.0810.2410.0010.184,641
4/1/20159.7710.089.7710.086,449
3/31/20159.719.749.649.643,418
3/30/20159.759.829.679.6810,203
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
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center