Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CS X-Links Gold Share
(NQ:
GLDI
)
148.70
+0.41 (+0.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
338.60
338.60
333.80
334.00
350
-6.40(-1.88%)
May 30, 2013
340.00
340.40
339.60
340.40
0
+5.60(+1.67%)
May 29, 2013
333.20
335.00
333.20
334.80
227
+2.80(+0.84%)
May 28, 2013
333.00
336.00
330.80
332.00
672
-1.08(-0.32%)
May 24, 2013
334.37
334.37
333.08
333.08
0
-0.74(-0.22%)
May 23, 2013
334.60
334.60
332.12
333.82
0
+5.82(+1.77%)
May 22, 2013
333.80
338.00
326.80
328.00
0
-2.20(-0.67%)
May 21, 2013
329.20
331.60
327.60
330.20
0
-2.80(-0.84%)
May 20, 2013
326.00
333.80
325.80
333.00
0
+5.50(+1.68%)
May 17, 2013
332.60
332.60
327.50
327.50
0
-7.29(-2.18%)
May 16, 2013
332.80
335.19
332.80
334.80
493
-1.00(-0.30%)
May 15, 2013
340.40
340.60
334.47
335.80
0
-8.40(-2.44%)
May 13, 2013
345.02
345.12
344.20
344.20
0
-2.80(-0.81%)
May 10, 2013
343.00
347.00
341.60
347.00
0
-2.80(-0.80%)
May 09, 2013
351.20
353.10
349.62
349.80
0
-3.80(-1.07%)
May 08, 2013
362.00
362.00
351.40
353.60
0
+4.80(+1.38%)
May 07, 2013
353.00
368.20
347.20
348.80
0
-4.20(-1.19%)
May 06, 2013
354.80
355.00
352.00
353.00
0
+0.80(+0.23%)
May 03, 2013
353.80
352.80
351.17
352.20
0
+0.00(+0.00%)
May 02, 2013
352.79
352.79
351.30
352.20
0
+2.85(+0.82%)
May 01, 2013
350.80
352.80
346.16
349.35
0
-4.45(-1.26%)
Apr 30, 2013
352.60
353.81
351.80
353.80
0
+0.80(+0.23%)
Apr 29, 2013
352.00
357.15
351.80
353.00
662
+3.00(+0.86%)
Apr 26, 2013
353.40
355.00
348.80
350.00
1,744
-1.60(-0.46%)
Apr 25, 2013
354.40
354.40
346.80
351.60
0
+8.60(+2.51%)
Apr 24, 2013
343.40
343.40
341.54
343.00
0
+3.00(+0.88%)
Apr 23, 2013
341.00
341.00
337.80
340.00
503
-1.80(-0.53%)
Apr 22, 2013
340.00
342.40
340.00
341.80
849
+5.40(+1.61%)
Apr 19, 2013
338.84
338.84
335.18
336.40
283
+3.20(+0.96%)
Apr 18, 2013
335.00
336.20
333.20
333.20
6,226
+0.40(+0.12%)
Apr 17, 2013
336.40
336.60
332.00
332.80
270
+2.00(+0.60%)
Apr 16, 2013
346.60
346.60
330.02
330.80
253
+2.00(+0.61%)
Apr 15, 2013
341.40
341.40
325.60
328.80
6,380
-30.40(-8.46%)
Apr 12, 2013
370.80
371.20
359.10
359.20
4,217
-17.20(-4.57%)
Apr 11, 2013
377.49
377.80
376.40
376.40
95
+0.80(+0.21%)
Apr 10, 2013
379.20
380.40
375.60
375.60
874
-6.80(-1.78%)
Apr 09, 2013
382.40
382.54
382.04
382.40
678
+3.20(+0.84%)
Apr 08, 2013
380.00
380.00
378.80
379.20
90
-0.80(-0.21%)
Apr 05, 2013
378.20
381.00
378.00
380.00
691
+5.60(+1.50%)
Apr 04, 2013
373.40
375.54
372.86
374.40
224
-1.60(-0.43%)
Apr 03, 2013
379.20
380.20
374.60
376.00
4,743
-3.60(-0.95%)
Apr 02, 2013
381.40
381.80
379.60
379.60
1,474
-4.20(-1.09%)
Apr 01, 2013
383.60
384.63
383.40
383.80
515
+0.32(+0.08%)
Mar 28, 2013
384.00
384.34
383.48
383.48
75
-1.52(-0.39%)
Mar 27, 2013
384.00
385.60
384.00
385.00
3,285
+0.60(+0.16%)
Mar 26, 2013
383.31
384.40
383.31
384.40
155
-0.40(-0.10%)
Mar 25, 2013
382.80
385.00
382.80
384.80
1,055
-0.06(-0.02%)
Mar 22, 2013
384.40
385.00
384.40
384.86
543
-0.74(-0.19%)
Mar 21, 2013
385.20
385.60
385.03
385.60
412
+0.80(+0.21%)
Mar 20, 2013
384.40
385.40
383.40
384.80
427
+0.20(+0.05%)
Mar 19, 2013
384.60
385.00
384.20
384.60
352
+0.60(+0.16%)
Mar 18, 2013
388.80
388.80
383.60
384.00
966
+0.40(+0.10%)
Mar 15, 2013
384.00
384.20
383.60
383.60
294
+0.80(+0.21%)
Mar 14, 2013
381.80
383.80
381.80
382.80
887
+0.00(+0.00%)
Mar 13, 2013
384.20
384.20
382.20
382.80
1,970
-0.92(-0.24%)
Mar 12, 2013
383.80
383.99
383.20
383.72
527
+2.32(+0.61%)
Mar 11, 2013
383.20
383.20
380.60
381.40
498
+0.80(+0.21%)
Mar 08, 2013
449.40
449.40
377.20
380.60
5,426
+0.40(+0.11%)
Mar 07, 2013
380.40
380.40
379.74
380.20
1,116
-1.20(-0.31%)
Mar 06, 2013
379.20
381.80
379.20
381.40
1,483
+1.80(+0.47%)
Mar 05, 2013
381.40
381.40
378.42
379.60
339
+0.80(+0.21%)
Mar 04, 2013
380.80
380.80
378.80
378.80
636
-1.20(-0.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.