$11.94 +0.04 (%) CS Nassau Gold Shares Covered Call Exchange Traded Notes 2013-2.2.33 Sr Lkd to CS NASDAQ Gold FLOWS 103 Indx - NASDAQ

Apr. 17, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDI historical data

Date Open High Low Close Volume
4/17/201511.9311.9411.9011.9411,292
4/16/201511.9311.9311.8411.9016,255
4/15/201511.9011.9611.8611.9425,289
4/14/201511.8311.8811.8311.8512,292
4/13/201511.8611.9111.8611.9014,839
4/10/201511.9411.9811.9311.988,476
4/9/201511.8711.9211.8511.8617,140
4/8/201512.0612.0611.9111.9119,204
4/7/201512.0012.0011.9511.964,904
4/6/201511.9811.9911.9411.9911,130
4/2/201511.9011.9011.8211.8914,100
4/1/201511.8011.9111.8011.908,821
3/31/201511.7111.7811.7111.758,779
3/30/201511.8011.8011.7311.779,249
3/27/201511.8511.8811.8411.859,997
3/26/201511.8511.9111.8511.886,862
3/25/201511.8311.8511.8311.8417,885
3/24/201511.8411.8411.7611.826,458
3/23/201511.8611.8611.7311.7817,986
3/20/201511.7311.7311.6611.7217,175
3/19/201511.6311.6811.5611.6318,598
3/18/201511.4611.6311.3811.5812,638
3/17/201511.4811.9411.4611.47107,961
3/16/201511.5411.5711.4811.5523,703
3/13/201511.5411.5711.5211.5613,080
3/12/201511.5211.5511.5011.5119,135
3/11/201511.5811.5911.4711.5221,083
3/10/201511.7311.7311.5811.619,437
3/9/201511.6711.7211.6311.6535,372
3/6/201511.9611.9611.6211.6747,761
3/5/201511.9612.0511.9611.9824,771
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
  • Showing 1-100 of 559 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center