Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 9:10PM ET - U.S. Markets Closed. Dow  0.02% Nasdaq  0.12%

PHLX Gold/Silver Sector (^XAU)

At 5:16PM ET: 169.47   1.82 (1.06%)

MORE ON ^XAU

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 29-Dec-09 172.02 172.94 169.42 169.47 0 169.47 28-Dec-09 172.73 173.85 170.33 171.29 0 171.29 24-Dec-09 172.10 173.22 171.66 172.01 0 172.01 23-Dec-09 166.46 172.84 166.46 171.37 0 171.37 22-Dec-09 165.40 167.20 163.56 165.95 0 165.95 21-Dec-09 167.56 168.27 163.64 165.43 0 165.43 18-Dec-09 165.09 167.59 163.37 167.04 0 167.04 17-Dec-09 171.86 171.86 164.31 164.53 0 164.53 16-Dec-09 172.14 175.40 172.14 173.45 0 173.45 15-Dec-09 173.90 174.86 170.85 171.16 0 171.16 14-Dec-09 173.25 175.06 171.84 174.38 0 174.38 11-Dec-09 176.65 177.15 171.79 172.44 0 172.44 10-Dec-09 177.30 178.42 174.36 176.14 0 176.14 9-Dec-09 172.66 177.32 172.25 176.65 0 176.65 8-Dec-09 177.87 177.92 171.23 172.11 0 172.11 7-Dec-09 180.41 182.63 176.43 178.97 0 178.97 4-Dec-09 191.21 191.21 178.46 181.96 0 181.96 3-Dec-09 196.51 196.51 191.44 192.51 0 192.51 2-Dec-09 193.37 198.32 193.37 197.00 0 197.00 1-Dec-09 184.74 194.75 184.73 192.73 0 192.73 30-Nov-09 183.03 185.95 182.16 183.71 0 183.71 27-Nov-09 188.95 188.96 180.62 183.52 0 183.52 25-Nov-09 186.97 190.85 186.94 190.80 0 190.80 24-Nov-09 187.07 187.24 183.89 185.79 0 185.79 23-Nov-09 186.01 191.92 185.93 186.99 0 186.99 20-Nov-09 185.21 185.21 181.32 184.28 0 184.28 19-Nov-09 183.67 186.31 179.59 185.85 0 185.85 18-Nov-09 187.68 189.54 183.30 184.68 0 184.68 17-Nov-09 185.81 187.42 182.72 187.40 0 187.40 16-Nov-09 182.53 188.19 182.50 186.27 0 186.27 13-Nov-09 177.60 182.24 177.05 180.99 0 180.99 12-Nov-09 181.25 182.08 176.69 177.35 0 177.35 11-Nov-09 183.28 185.51 181.53 182.21 0 182.21 10-Nov-09 179.50 182.27 177.48 181.18 0 181.18 9-Nov-09 174.98 182.80 174.94 180.85 0 180.85 6-Nov-09 170.34 176.26 170.34 173.84 0 173.84 5-Nov-09 169.95 171.38 168.18 170.71 0 170.71 4-Nov-09 169.40 172.40 167.08 169.67 0 169.67 3-Nov-09 157.73 168.54 155.62 168.34 0 168.34 2-Nov-09 157.88 162.73 154.38 158.25 0 158.25 30-Oct-09 161.51 161.52 152.35 156.64 0 156.64 29-Oct-09 155.87 163.79 155.87 162.04 0 162.04 28-Oct-09 162.87 164.02 154.60 154.92 0 154.92 27-Oct-09 165.45 165.76 161.78 163.23 0 163.23 26-Oct-09 172.29 174.92 164.55 165.47 0 165.47 23-Oct-09 175.30 177.07 171.22 172.09 0 172.09 22-Oct-09 174.30 175.54 171.18 174.12 0 174.12 21-Oct-09 173.84 179.83 172.76 174.34 0 174.34 20-Oct-09 178.04 178.28 171.76 174.23 0 174.23 19-Oct-09 176.87 178.99 174.07 178.05 0 178.05 16-Oct-09 175.99 178.10 174.10 176.50 0 176.50 15-Oct-09 178.86 178.86 175.36 175.96 0 175.96 14-Oct-09 179.80 180.93 178.59 179.24 0 179.24 13-Oct-09 176.00 180.79 174.86 179.27 0 179.27 12-Oct-09 177.12 180.10 174.65 176.07 0 176.07 9-Oct-09 176.47 177.68 173.81 176.38 0 176.38 8-Oct-09 175.18 179.84 173.81 177.22 0 177.22 7-Oct-09 172.36 174.92 170.59 174.80 0 174.80 6-Oct-09 163.27 173.99 163.25 172.26 0 172.26 5-Oct-09 157.42 163.48 157.24 162.33 0 162.33 2-Oct-09 157.47 161.55 155.19 157.17 0 157.17 1-Oct-09 165.37 165.42 157.41 157.80 0 157.80 30-Sep-09 163.95 167.14 161.34 165.41 0 165.41 29-Sep-09 159.31 164.61 159.07 163.26 0 163.26 28-Sep-09 158.53 163.30 158.53 159.13 0 159.13 25-Sep-09 160.36 161.49 157.47 158.51 0 158.51 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions