$9.14 +0.03 (%) CS Nassau Credit Suisse X-Links Gold Shares Covered Call ETN 2013-2.2.33 Sr Lkd to CS NASDAQ Gold FLOWS 103 Indx -

Dec. 7, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDI historical data

Date Open High Low Close Volume
12/6/20169.099.169.089.1124,393
12/5/20169.109.169.049.10168,091
12/2/20169.179.199.169.1710,069
12/1/20169.139.159.069.1245,420
11/30/20169.279.279.129.1574,777
11/29/20169.299.299.269.2721,376
11/28/20169.219.329.219.3034,969
11/25/20169.329.329.219.2129,038
11/23/20169.409.409.259.29100,317
11/22/20169.509.509.429.4734,439
11/21/20169.479.499.449.4456,069
11/18/20169.509.509.419.4568,522
11/17/20169.639.639.459.5041,100
11/16/20169.519.679.519.6440,545
11/15/20169.609.869.539.6351,846
11/14/20169.609.639.499.5552,099
11/11/20169.879.879.599.60101,246
11/10/20169.989.989.809.8545,010
11/9/201610.0010.069.9310.0353,210
11/8/20169.949.999.919.9133,246
11/7/20169.959.999.939.9438,251
11/4/201610.0210.0610.0210.0223,207
11/3/201610.0710.079.9510.0098,484
11/2/201610.0710.0710.0210.0463,550
11/1/20169.9510.009.959.9823,456
10/31/20169.969.969.919.9411,467
10/28/20169.949.999.909.9626,833
10/27/20169.869.929.869.9010,338
10/26/20169.939.949.879.8922,528
10/25/20169.969.969.919.9330,388
10/24/20169.989.989.869.8915,261
10/21/20169.909.909.869.9016,259
10/20/20169.899.959.869.8928,611
10/19/20169.909.929.889.9219,333
10/18/20169.929.929.829.8725,252
10/17/20169.979.979.909.9451,362
10/14/20169.959.989.909.9267,662
10/13/20169.939.989.939.9856,376
10/12/20169.979.979.909.9339,430
10/11/20169.949.959.929.9341,132
10/10/20169.979.979.939.9644,223
10/7/20169.939.989.849.9161,708
10/6/20169.959.959.879.8859,380
10/5/201610.0310.099.959.9932,104
10/4/201610.2510.2510.0210.04122,605
10/3/201610.3910.3910.3210.3562,538
9/30/201610.4210.4210.3710.4024,333
9/29/201610.4410.4410.3810.4222,737
9/28/201610.4210.4510.3910.4331,178
9/27/201610.4410.4710.4210.4642,861
9/26/201610.4710.5410.4710.4910,895
9/23/201610.5210.5310.4810.5114,981
9/22/201610.4310.5310.4310.5023,504
9/21/201610.3510.4810.3510.4777,059
9/20/201610.3410.3810.3210.3458,092
9/19/201610.3910.3910.3110.3449,532
9/16/201610.4510.4510.3510.3973,601
9/15/201610.5010.5010.3810.4426,460
9/14/201610.4310.5010.4310.4516,888
9/13/201610.4510.5210.4110.4328,610
9/12/201610.5310.5310.4510.4815,587
9/9/201610.5910.5910.4910.5148,363
9/8/201610.5910.6510.5510.5638,015
9/7/201610.6610.6710.5910.6033,185
9/6/201610.5510.6410.5110.6335,453
9/2/201610.3510.4810.3510.4617,366
9/1/201610.3310.3510.3310.3530,112
8/31/201610.3210.3610.3010.3434,757
8/30/201610.4310.4510.3210.3337,098
8/29/201610.4410.4810.4010.4312,498
8/26/201610.4210.5510.3910.4435,653
8/25/201610.4910.6010.4010.4136,182
8/24/201610.6110.6110.4210.4385,417
8/23/201610.5910.6010.5210.5765,859
8/22/201610.6610.6810.5110.5188,172
8/19/201610.6010.6210.5410.5971,647
8/18/201610.5510.6510.5510.5846,062
8/17/201610.8910.8910.6610.7044,833
8/16/201610.7510.8110.7110.7797,977
8/15/201610.7910.7910.7010.72123,202
8/12/201610.7010.7910.6210.68143,677
8/11/201610.7910.8110.6610.6866,393
8/10/201610.8310.8310.7010.7535,235
8/9/201610.7610.7610.6610.7537,823
8/8/201610.7010.7010.6310.6647,694
8/5/201610.7710.7710.6410.6756,560
8/4/201610.8310.8310.7610.8245,629
8/3/201610.8310.8310.7810.8225,448
8/2/201610.8010.8310.7710.8352,353
8/1/201610.7610.7810.7110.7846,393
7/29/201610.6310.7510.6310.7128,180
7/28/201610.6610.6610.6010.6327,528
7/27/201610.5010.6410.5010.6320,699
7/26/201610.5610.5610.5010.5247,130
7/25/201610.5410.5410.4610.4645,133
7/22/201610.6010.6010.5010.5366,581
7/21/201610.5110.6010.4810.6026,102
7/20/201610.5410.5610.4810.4959,232
7/19/201610.5910.6610.5510.63166,117
7/18/201610.6810.6810.5510.5871,447
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center