$12.87 +0.05 (%) CS Nassau Gold Shares Covered Call Exchange Traded Notes 2013-2.2.33 Sr Lkd to CS NASDAQ Gold FLOWS 103 Indx - NASDAQ

Oct. 21, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDI historical data

Date Open High Low Close Volume
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
10/8/201412.6112.7512.5312.7458,006
10/7/201412.5412.6212.5412.6110,080
10/6/201412.4012.5912.4012.5910,897
10/3/201412.5512.6012.4012.4031,953
10/2/201412.6312.6612.6012.615,776
10/1/201412.5912.6712.5912.634,412
9/30/201412.6512.6612.5412.5964,888
9/29/201412.7012.7212.6712.675,573
9/26/201412.7512.7512.6112.6521,584
9/25/201412.5812.7712.5312.7420,416
9/24/201412.7012.7112.6612.6822,014
9/23/201412.7712.7812.6712.74104,733
9/22/201412.6012.6712.6012.6311,663
9/19/201412.7512.8012.6212.6824,667
9/18/201412.7112.8912.4512.7357,806
9/17/201413.0213.0212.8912.8919,153
9/16/201413.0113.0112.9512.9513,740
9/15/201412.9613.0012.9512.955,671
9/12/201412.9912.9912.9012.9116,891
9/11/201413.1413.1412.9813.0372,957
9/10/201413.1713.1813.0913.1432,723
9/9/201413.1813.2013.1213.1835,293
9/8/201413.2513.2513.1813.2016,703
9/5/201413.3013.3213.3013.3111,790
9/4/201413.3613.3813.2613.2618,917
9/3/201413.3113.3413.3013.348,034
9/2/201413.4613.4613.3013.3234,248
8/29/201413.5113.5413.5013.5235,912
8/28/201413.5113.5413.4913.535,619
8/27/201413.4313.4413.4113.4314,721
8/26/201413.4813.4813.4213.4516,488
8/25/201413.4013.4013.3813.3915,617
8/22/201413.4213.4313.3713.4021,859
8/21/201413.3913.4013.3713.4022,695
8/20/201413.5813.5813.4913.5029,817
8/19/201413.6013.6013.5113.525,353
8/18/201413.6813.6813.5013.5526,668
8/15/201413.6313.7013.6013.695,831
8/14/201413.7413.7413.6913.7010,513
8/13/201413.7413.7413.7013.7023,977
8/12/201413.7213.7513.7013.7112,098
8/11/201413.7013.7013.6413.657,142
8/8/201413.6213.6913.6213.6810,365
8/7/201413.6213.7113.6113.7013,648
8/6/201413.4013.6613.4013.6216,503
8/5/201413.4513.5013.4213.4716,591
8/4/201413.4613.5313.4413.4636,333
8/1/201413.2713.5413.2313.53285,940
7/31/201413.4913.5013.4113.42137,366
7/30/201413.5813.6013.5413.5910,136
7/29/201413.7013.7013.5913.638,516
7/28/201413.6513.6713.6413.6712,750
7/25/201413.5713.6613.5513.6510,157
7/24/201413.6013.6013.4913.5423,838
7/23/201413.6813.7013.6513.6716,211
7/22/201413.7013.7013.6313.6815,541
7/21/201413.7113.7413.6913.7310,445
7/18/201413.7813.7813.6313.7111,569
7/17/201413.7313.8613.7013.8545,575
7/16/201413.6413.7113.6313.6627,575
7/15/201413.7513.8013.6013.6023,480
7/14/201413.9513.9513.6613.7540,285
7/11/201413.9513.9713.9213.9628,966
7/10/201413.9913.9913.9313.978,853
7/9/201414.0014.0213.8713.9323,817
7/8/201413.9213.9213.8813.9112,159
7/7/201413.8513.9113.8513.915,401
7/3/201413.8413.9013.8413.8514,656
7/2/201413.8813.9213.8713.8920,602
7/1/201413.8813.9013.8713.9013,479
6/30/201413.8613.9013.8313.9017,531
6/27/201413.9013.9013.8513.866,178
6/26/201413.8513.8713.8413.849,609
6/25/201413.8713.8713.8513.8612,783
6/24/201413.9013.9013.8413.8518,660
6/23/201413.8613.8713.8313.8420,504
6/20/201413.8413.8513.7713.8545,923
6/19/201413.7013.8413.7013.8328,652
6/18/201413.7513.7513.5513.6115,773
6/17/201413.5913.6313.5013.6215,123
6/16/201413.8313.8313.6213.6227,586
6/13/201413.6513.6813.5313.6819,204
6/12/201413.6113.6613.5913.6313,973
6/11/201413.5013.5513.4513.5227,028
6/10/201413.4413.7513.4413.53159,227
6/9/201413.5513.5513.4413.4413,984
6/6/201413.4013.4613.3813.4655,858
6/5/201413.4213.4613.4113.4328,151
6/4/201413.3613.3813.3313.3519,766
6/3/201413.3213.3913.3213.3935,650
6/2/201413.3813.4113.3213.3321,928
  • Showing 1-100 of 437 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center