Glbl X Gld Exp Shs  $15.49

up +0.18


29/8/2014 09:33 AM  |  NYSEARCA : GLDX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
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
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
Trading Center