$11.96 -0.06 (%) CS Nassau Gold Shares Covered Call Exchange Traded Notes 2013-2.2.33 Sr Lkd to CS NASDAQ Gold FLOWS 103 Indx - NASDAQ

Mar. 4, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDI historical data

Date Open High Low Close Volume
3/4/201512.0012.0211.9611.9614,400
3/3/201512.0112.1012.0112.0224,033
3/2/201512.1212.1212.0412.0415,345
2/27/201512.1712.1812.1012.1019,989
2/26/201512.1912.1912.0412.0714,354
2/25/201512.0712.0712.0012.049,887
2/24/201511.9012.0411.9011.9955,870
2/23/201512.0812.0811.9612.0016,277
2/20/201512.1212.1211.9512.0025,074
2/19/201512.1412.1412.0212.0424,778
2/18/201512.2512.2511.9512.0965,208
2/17/201512.2712.2812.1312.2728,167
2/13/201512.4012.4112.3712.3912,426
2/12/201512.3212.3512.3012.3313,947
2/11/201512.4912.4912.2612.3014,447
2/10/201512.3912.4112.3712.399,063
2/9/201512.5412.5412.3812.438,444
2/6/201512.3312.3912.3312.3527,244
2/5/201512.4712.5212.4712.527,945
2/4/201512.4712.5112.4612.503,374
2/3/201512.5112.5112.4212.499,415
2/2/201512.5012.5512.4612.524,603
1/30/201512.4412.5612.4412.5114,404
1/29/201512.5012.5112.4112.4515,968
1/28/201512.6012.6012.5012.5414,176
1/27/201512.5312.5812.5212.559,703
1/26/201512.5012.5212.4512.4729,808
1/23/201512.5812.5912.5012.5111,119
1/22/201512.5812.5812.5012.5236,495
1/21/201512.5712.5712.4612.4731,385
1/20/201512.5512.5512.4512.4918,756
1/16/201512.5712.5712.4012.4327,403
1/15/201512.5512.5912.4712.5392,360
1/14/201512.5312.5312.3612.4016,327
1/13/201512.4312.4512.3612.369,863
1/12/201512.4212.4212.3512.3851,482
1/9/201512.2012.3512.2012.316,721
1/8/201512.2312.3012.2112.2124,612
1/7/201512.4012.4012.2512.3012,082
1/6/201512.2212.3412.2012.3421,423
1/5/201512.0012.2112.0012.208,208
1/2/201511.9212.0611.8512.0316,193
12/31/201412.1712.1711.9311.9716,960
12/30/201412.0912.2012.0912.1330,038
12/29/201412.0012.0611.8812.0025,445
12/26/201412.0012.0912.0012.0716,626
12/24/201411.9011.9011.8611.883,343
12/23/201411.8311.9511.8311.879,478
12/22/201412.0412.0811.8611.8717,080
12/19/201412.0912.0912.0412.068,042
12/18/201412.1712.1712.0412.1513,338
12/17/201412.2912.2912.1912.1914,008
12/16/201412.3012.4012.2112.2521,688
12/15/201412.5112.5112.2512.2534,765
12/12/201412.5312.5312.4212.4814,865
12/11/201412.4012.4812.4012.481,550
12/10/201412.4912.4912.4612.4620,578
12/9/201412.4512.5012.4412.4516,613
12/8/201412.3212.4512.3212.4218,621
12/5/201412.4112.4112.3312.3321,138
12/4/201412.3212.4312.3212.4032,782
12/3/201412.4012.4312.3812.4117,184
12/2/201412.3412.3712.3112.372,860
12/1/201412.2212.4412.2212.4024,582
11/28/201412.3612.3612.1512.154,732
11/26/201412.3712.3712.3512.3513,034
11/25/201412.3212.3712.3212.3418,708
11/24/201412.2812.3212.2612.3127,858
11/21/201412.3812.3812.3112.3610,356
11/20/201412.3412.3912.2512.2959,787
11/19/201412.3012.3012.1712.2420,156
11/18/201412.3712.3712.2212.3112,137
11/17/201412.4612.4612.3112.3713,219
11/14/201412.1512.4012.1512.394,394
11/13/201412.1612.2212.1612.20887
11/12/201412.1512.2512.1312.1718,583
11/11/201412.0412.2312.0412.213,979
11/10/201412.3112.3112.0112.0429,297
11/7/201412.0112.3012.0112.306,713
11/6/201412.0012.0311.9012.0012,884
11/5/201412.0712.1012.0012.0119,931
11/4/201412.1012.2812.1012.234,320
11/3/201412.2112.3012.2012.229,829
10/31/201412.2912.3012.1212.3054,960
10/30/201412.6512.6712.5312.5433,425
10/29/201412.7612.7612.6612.7453,412
10/28/201412.7812.8112.7612.787,817
10/27/201412.8012.8012.7612.783,072
10/24/201412.8212.8212.7612.806,971
10/23/201412.8112.8212.7412.8234,376
10/22/201412.8012.8612.7912.8317,069
10/21/201412.8212.9012.8212.872,926
10/20/201412.8512.8612.7712.829,140
10/17/201412.9112.9112.7312.8415,233
10/16/201412.6012.8712.6012.8123,960
10/15/201412.8512.8512.7712.8122,359
10/14/201412.8312.8312.7612.825,686
10/13/201412.7812.8012.7612.809,307
10/10/201412.6612.7312.6612.6811,355
10/9/201412.7612.7912.6812.768,040
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center