$9.84 -0.32 (%) Glbl X Gld Exp Shs - NYSEARCA

Dec. 19, 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
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
10/29/201411.1511.2810.7010.8761,282
10/28/201411.0411.3611.0211.2816,490
10/27/201411.1711.3610.8810.8816,776
10/24/201411.4511.4511.1911.2711,156
10/23/201411.3011.4910.9311.4976,651
10/22/201411.8511.8511.3011.4158,025
10/21/201412.2912.3011.9212.0031,206
10/20/201412.1312.2412.0412.0821,779
10/17/201412.4212.4211.9612.1233,355
10/16/201412.2512.5612.1512.4326,317
10/15/201412.2212.5112.2012.4416,869
10/14/201412.3012.4312.1412.2524,320
10/13/201412.0512.4512.0512.2729,813
10/10/201412.0112.2711.8011.8424,147
10/9/201412.5112.5811.9012.0423,977
10/8/201411.7912.5011.3812.5032,725
10/7/201412.0712.0711.5511.5618,416
10/6/201411.8912.1411.8012.0826,629
10/3/201412.1112.2011.6611.80204,058
10/2/201412.5612.5612.2112.4831,765
10/1/201412.3712.7012.3712.5638,384
9/30/201412.5812.7512.2712.3747,349
9/29/201412.7512.8012.5912.6437,766
9/26/201412.7712.8512.6612.7132,738
9/25/201412.5712.9912.4812.9528,220
9/24/201412.6613.0612.6312.7420,943
9/23/201412.7513.0312.5412.8547,700
9/22/201413.1213.1212.5012.5169,646
9/19/201413.7613.7913.2513.3189,895
9/18/201413.7813.8213.6013.6415,012
9/17/201414.2214.3013.6913.8041,082
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
  • Showing 1-100 of 1,036 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center