Nasdaq GIDS - Delayed Quote • USD
PHLX GOLD and SILVER SECTOR I (^XAU)
At close: April 24 at 5:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 132.37 | 133.17 | 131.79 | 133.05 | 133.05 | - |
| Apr 23, 2024 | 129.67 | 133.21 | 129.67 | 132.86 | 132.86 | - |
| Apr 22, 2024 | 132.62 | 133.16 | 130.08 | 131.01 | 131.01 | - |
| Apr 19, 2024 | 135.06 | 136.72 | 134.88 | 136.01 | 136.01 | - |
| Apr 18, 2024 | 136.15 | 136.66 | 134.36 | 135.29 | 135.29 | - |
| Apr 17, 2024 | 134.18 | 136.45 | 133.12 | 134.73 | 134.73 | - |
| Apr 16, 2024 | 132.61 | 133.77 | 130.60 | 132.94 | 132.94 | - |
| Apr 15, 2024 | 137.02 | 137.23 | 133.61 | 134.71 | 134.71 | - |
| Apr 12, 2024 | 141.25 | 143.84 | 135.16 | 136.11 | 136.11 | - |
| Apr 11, 2024 | 138.19 | 138.88 | 135.58 | 138.69 | 138.69 | - |
| Apr 10, 2024 | 135.53 | 138.10 | 134.46 | 136.79 | 136.79 | - |
| Apr 9, 2024 | 138.13 | 140.15 | 137.41 | 138.62 | 138.62 | - |
| Apr 8, 2024 | 137.87 | 138.43 | 134.57 | 135.65 | 135.65 | - |
| Apr 5, 2024 | 132.23 | 136.76 | 132.21 | 136.35 | 136.35 | - |
| Apr 4, 2024 | 133.85 | 134.62 | 132.38 | 132.64 | 132.64 | - |
| Apr 3, 2024 | 130.51 | 134.55 | 130.51 | 134.33 | 134.33 | - |
| Apr 2, 2024 | 129.57 | 130.78 | 129.01 | 130.58 | 130.58 | - |
| Apr 1, 2024 | 129.60 | 130.35 | 127.76 | 128.80 | 128.80 | - |
| Mar 28, 2024 | 124.84 | 127.25 | 124.45 | 127.00 | 127.00 | - |
| Mar 27, 2024 | 119.83 | 123.75 | 119.83 | 123.73 | 123.73 | - |
| Mar 26, 2024 | 121.68 | 121.79 | 119.43 | 119.46 | 119.46 | - |
| Mar 25, 2024 | 120.33 | 122.23 | 119.91 | 120.03 | 120.03 | - |
| Mar 22, 2024 | 119.89 | 121.01 | 119.19 | 119.21 | 119.21 | - |
| Mar 21, 2024 | 122.83 | 124.02 | 120.80 | 120.85 | 120.85 | - |
| Mar 20, 2024 | 116.51 | 122.41 | 116.51 | 121.32 | 121.32 | - |
| Mar 19, 2024 | 118.20 | 118.32 | 116.71 | 116.83 | 116.83 | - |
| Mar 18, 2024 | 119.68 | 120.32 | 119.19 | 119.36 | 119.36 | - |
| Mar 15, 2024 | 119.41 | 120.94 | 119.12 | 120.50 | 120.50 | - |
| Mar 14, 2024 | 119.82 | 120.46 | 118.94 | 119.69 | 119.69 | - |
| Mar 13, 2024 | 118.56 | 121.99 | 118.56 | 121.35 | 121.35 | - |
| Mar 12, 2024 | 117.56 | 118.24 | 116.51 | 118.08 | 118.08 | - |
| Mar 11, 2024 | 117.17 | 120.53 | 117.17 | 119.99 | 119.99 | - |
| Mar 8, 2024 | 118.25 | 118.56 | 116.84 | 117.36 | 117.36 | - |
| Mar 7, 2024 | 116.36 | 117.55 | 116.16 | 117.52 | 117.52 | - |
| Mar 6, 2024 | 113.95 | 116.57 | 113.95 | 115.28 | 115.28 | - |
| Mar 5, 2024 | 114.13 | 114.86 | 112.74 | 113.01 | 113.01 | - |
| Mar 4, 2024 | 109.99 | 113.02 | 109.80 | 112.99 | 112.99 | - |
| Mar 1, 2024 | 105.95 | 109.04 | 104.94 | 108.65 | 108.65 | - |
| Feb 29, 2024 | 104.95 | 106.36 | 104.83 | 105.37 | 105.37 | - |
| Feb 28, 2024 | 103.75 | 103.80 | 102.60 | 102.94 | 102.94 | - |
| Feb 27, 2024 | 105.66 | 105.88 | 104.39 | 104.39 | 104.39 | - |
| Feb 26, 2024 | 105.26 | 105.27 | 104.24 | 105.19 | 105.19 | - |
| Feb 23, 2024 | 104.84 | 106.92 | 103.92 | 106.72 | 106.72 | - |
| Feb 22, 2024 | 106.54 | 106.62 | 104.74 | 104.85 | 104.85 | - |
| Feb 21, 2024 | 107.14 | 107.14 | 105.76 | 107.04 | 107.04 | - |
| Feb 20, 2024 | 108.40 | 108.87 | 107.19 | 107.84 | 107.84 | - |
| Feb 16, 2024 | 107.41 | 108.94 | 106.89 | 107.86 | 107.86 | - |
| Feb 15, 2024 | 105.54 | 108.50 | 105.54 | 107.49 | 107.49 | - |
| Feb 14, 2024 | 103.82 | 104.30 | 102.86 | 104.27 | 104.27 | - |
| Feb 13, 2024 | 107.65 | 107.66 | 102.85 | 103.70 | 103.70 | - |
| Feb 12, 2024 | 109.29 | 111.05 | 109.21 | 110.55 | 110.55 | - |
| Feb 9, 2024 | 110.11 | 110.11 | 108.67 | 109.32 | 109.32 | - |
| Feb 8, 2024 | 111.01 | 111.22 | 110.27 | 110.51 | 110.51 | - |
| Feb 7, 2024 | 112.48 | 112.87 | 111.46 | 111.70 | 111.70 | - |
| Feb 6, 2024 | 111.80 | 113.21 | 111.67 | 112.90 | 112.90 | - |
| Feb 5, 2024 | 112.20 | 112.58 | 110.65 | 111.49 | 111.49 | - |
| Feb 2, 2024 | 115.01 | 115.16 | 112.50 | 114.06 | 114.06 | - |
| Feb 1, 2024 | 114.57 | 117.72 | 114.53 | 117.54 | 117.54 | - |
| Jan 31, 2024 | 114.48 | 116.26 | 113.32 | 113.54 | 113.54 | - |
| Jan 30, 2024 | 115.56 | 115.73 | 113.51 | 114.19 | 114.19 | - |
| Jan 29, 2024 | 114.42 | 115.35 | 113.08 | 115.14 | 115.14 | - |
| Jan 26, 2024 | 114.47 | 115.19 | 113.58 | 113.74 | 113.74 | - |
| Jan 25, 2024 | 113.86 | 114.64 | 113.19 | 114.16 | 114.16 | - |
| Jan 24, 2024 | 116.91 | 117.23 | 112.66 | 112.70 | 112.70 | - |
| Jan 23, 2024 | 113.67 | 115.34 | 113.53 | 115.18 | 115.18 | - |
| Jan 22, 2024 | 111.64 | 113.25 | 111.23 | 112.70 | 112.70 | - |
| Jan 19, 2024 | 112.94 | 113.02 | 111.43 | 112.94 | 112.94 | - |
| Jan 18, 2024 | 112.98 | 113.05 | 112.05 | 112.65 | 112.65 | - |
| Jan 17, 2024 | 113.97 | 113.97 | 112.22 | 112.78 | 112.78 | - |
| Jan 16, 2024 | 118.83 | 118.87 | 115.77 | 115.90 | 115.90 | - |
| Jan 12, 2024 | 120.31 | 122.72 | 120.08 | 120.64 | 120.64 | - |
| Jan 11, 2024 | 118.69 | 119.12 | 116.20 | 117.44 | 117.44 | - |
| Jan 10, 2024 | 118.66 | 119.02 | 117.46 | 118.55 | 118.55 | - |
| Jan 9, 2024 | 120.20 | 120.29 | 118.24 | 118.66 | 118.66 | - |
| Jan 8, 2024 | 118.44 | 120.95 | 118.37 | 120.54 | 120.54 | - |
| Jan 5, 2024 | 120.19 | 122.61 | 119.55 | 120.30 | 120.30 | - |
| Jan 4, 2024 | 119.98 | 121.00 | 118.89 | 120.61 | 120.61 | - |
| Jan 3, 2024 | 121.12 | 121.16 | 119.45 | 120.32 | 120.32 | - |
| Jan 2, 2024 | 125.28 | 126.30 | 123.28 | 123.59 | 123.59 | - |
| Dec 29, 2023 | 125.47 | 126.22 | 124.37 | 125.69 | 125.69 | - |
| Dec 28, 2023 | 128.95 | 129.42 | 126.48 | 126.54 | 126.54 | - |
| Dec 27, 2023 | 129.01 | 130.39 | 128.89 | 129.58 | 129.58 | - |
| Dec 26, 2023 | 128.49 | 128.97 | 127.52 | 128.30 | 128.30 | - |
| Dec 22, 2023 | 129.04 | 130.92 | 127.81 | 127.94 | 127.94 | - |
| Dec 21, 2023 | 126.45 | 127.59 | 126.31 | 126.95 | 126.95 | - |
| Dec 20, 2023 | 127.83 | 127.96 | 124.85 | 124.90 | 124.90 | - |
| Dec 19, 2023 | 124.86 | 128.61 | 124.52 | 127.75 | 127.75 | - |
| Dec 18, 2023 | 124.44 | 124.78 | 123.22 | 124.19 | 124.19 | - |
| Dec 15, 2023 | 123.89 | 124.85 | 122.88 | 123.76 | 123.76 | - |
| Dec 14, 2023 | 123.24 | 126.40 | 123.10 | 124.25 | 124.25 | - |
| Dec 13, 2023 | 113.66 | 121.11 | 113.44 | 121.05 | 121.05 | - |
| Dec 12, 2023 | 116.98 | 117.02 | 113.63 | 113.93 | 113.93 | - |
| Dec 11, 2023 | 116.35 | 117.18 | 115.19 | 117.05 | 117.05 | - |
| Dec 8, 2023 | 117.51 | 119.46 | 116.90 | 118.09 | 118.09 | - |
| Dec 7, 2023 | 120.25 | 120.38 | 118.57 | 119.51 | 119.51 | - |
| Dec 6, 2023 | 121.13 | 121.95 | 119.95 | 120.00 | 120.00 | - |
| Dec 5, 2023 | 121.88 | 121.91 | 119.19 | 120.08 | 120.08 | - |
| Dec 4, 2023 | 123.22 | 123.77 | 121.55 | 122.45 | 122.45 | - |
| Dec 1, 2023 | 123.13 | 125.94 | 122.82 | 125.80 | 125.80 | - |
| Nov 30, 2023 | 122.36 | 123.43 | 121.63 | 123.35 | 123.35 | - |
| Nov 29, 2023 | 122.98 | 123.50 | 122.20 | 123.05 | 123.05 | - |
| Nov 28, 2023 | 119.95 | 123.43 | 119.40 | 123.40 | 123.40 | - |
| Nov 27, 2023 | 118.13 | 119.05 | 117.16 | 118.57 | 118.57 | - |
| Nov 24, 2023 | 116.02 | 117.52 | 116.02 | 116.67 | 116.67 | - |
| Nov 22, 2023 | 116.04 | 116.34 | 115.03 | 116.02 | 116.02 | - |
| Nov 21, 2023 | 114.78 | 117.26 | 114.78 | 115.48 | 115.48 | - |
| Nov 20, 2023 | 111.82 | 113.20 | 111.32 | 113.08 | 113.08 | - |
| Nov 17, 2023 | 114.01 | 114.43 | 112.62 | 112.92 | 112.92 | - |
| Nov 16, 2023 | 112.02 | 115.13 | 112.02 | 113.35 | 113.35 | - |
| Nov 15, 2023 | 112.17 | 112.61 | 110.96 | 111.58 | 111.58 | - |
| Nov 14, 2023 | 109.05 | 112.73 | 108.62 | 112.12 | 112.12 | - |
| Nov 13, 2023 | 107.54 | 108.39 | 106.70 | 106.72 | 106.72 | - |
| Nov 10, 2023 | 108.45 | 108.52 | 106.95 | 107.89 | 107.89 | - |
| Nov 9, 2023 | 109.03 | 111.48 | 108.05 | 108.89 | 108.89 | - |
| Nov 8, 2023 | 111.51 | 112.02 | 108.65 | 109.16 | 109.16 | - |
| Nov 7, 2023 | 113.49 | 113.71 | 110.37 | 112.33 | 112.33 | - |
| Nov 6, 2023 | 115.87 | 116.40 | 114.96 | 115.05 | 115.05 | - |
| Nov 3, 2023 | 112.92 | 117.35 | 112.91 | 116.25 | 116.25 | - |
| Nov 2, 2023 | 111.59 | 112.03 | 110.19 | 111.54 | 111.54 | - |
| Nov 1, 2023 | 111.70 | 111.77 | 109.08 | 110.69 | 110.69 | - |
| Oct 31, 2023 | 113.05 | 113.98 | 110.33 | 111.25 | 111.25 | - |
| Oct 30, 2023 | 115.28 | 115.61 | 113.18 | 113.70 | 113.70 | - |
| Oct 27, 2023 | 113.52 | 115.14 | 111.71 | 115.07 | 115.07 | - |
| Oct 26, 2023 | 113.99 | 114.24 | 111.25 | 112.89 | 112.89 | - |
| Oct 25, 2023 | 115.05 | 116.75 | 113.83 | 113.83 | 113.83 | - |
| Oct 24, 2023 | 114.36 | 116.04 | 114.34 | 115.72 | 115.72 | - |
| Oct 23, 2023 | 115.58 | 116.76 | 112.90 | 115.59 | 115.59 | - |
| Oct 20, 2023 | 116.99 | 118.96 | 116.28 | 116.33 | 116.33 | - |
| Oct 19, 2023 | 116.31 | 116.88 | 114.89 | 116.48 | 116.48 | - |
| Oct 18, 2023 | 118.53 | 119.32 | 116.20 | 116.58 | 116.58 | - |
| Oct 17, 2023 | 114.63 | 117.24 | 114.36 | 117.22 | 117.22 | - |
| Oct 16, 2023 | 114.00 | 115.50 | 113.51 | 114.73 | 114.73 | - |
| Oct 13, 2023 | 112.61 | 114.97 | 112.47 | 114.35 | 114.35 | - |
| Oct 12, 2023 | 112.04 | 112.33 | 108.98 | 109.59 | 109.59 | - |
| Oct 11, 2023 | 111.53 | 112.10 | 110.50 | 112.08 | 112.08 | - |
| Oct 10, 2023 | 109.47 | 110.15 | 108.82 | 109.85 | 109.85 | - |
| Oct 9, 2023 | 108.67 | 109.32 | 108.18 | 108.94 | 108.94 | - |
| Oct 6, 2023 | 104.71 | 107.39 | 104.27 | 106.66 | 106.66 | - |
| Oct 5, 2023 | 103.05 | 104.37 | 102.77 | 104.37 | 104.37 | - |
| Oct 4, 2023 | 104.12 | 104.31 | 102.44 | 103.31 | 103.31 | - |
| Oct 3, 2023 | 102.98 | 104.82 | 102.39 | 104.22 | 104.22 | - |
| Oct 2, 2023 | 105.86 | 105.86 | 102.99 | 103.53 | 103.53 | - |
| Sep 29, 2023 | 109.59 | 109.93 | 106.50 | 107.48 | 107.48 | - |
| Sep 28, 2023 | 107.16 | 107.91 | 106.38 | 107.86 | 107.86 | - |
| Sep 27, 2023 | 109.38 | 109.49 | 106.12 | 107.19 | 107.19 | - |
| Sep 26, 2023 | 112.56 | 112.57 | 110.03 | 110.05 | 110.05 | - |
| Sep 25, 2023 | 113.91 | 114.01 | 112.28 | 113.41 | 113.41 | - |
| Sep 22, 2023 | 116.28 | 116.95 | 114.52 | 114.58 | 114.58 | - |
| Sep 21, 2023 | 115.47 | 116.33 | 114.67 | 115.09 | 115.09 | - |
| Sep 20, 2023 | 117.32 | 119.65 | 117.26 | 118.05 | 118.05 | - |
| Sep 19, 2023 | 119.17 | 119.19 | 116.68 | 116.94 | 116.94 | - |
| Sep 18, 2023 | 118.80 | 119.36 | 117.68 | 118.93 | 118.93 | - |
| Sep 15, 2023 | 117.46 | 119.34 | 117.46 | 118.67 | 118.67 | - |
| Sep 14, 2023 | 114.91 | 117.27 | 114.89 | 116.38 | 116.38 | - |
| Sep 13, 2023 | 115.10 | 115.69 | 114.34 | 114.68 | 114.68 | - |
| Sep 12, 2023 | 114.01 | 116.06 | 114.01 | 115.00 | 115.00 | - |
| Sep 11, 2023 | 114.44 | 115.75 | 114.38 | 114.88 | 114.88 | - |
| Sep 8, 2023 | 113.25 | 115.03 | 113.09 | 113.16 | 113.16 | - |
| Sep 7, 2023 | 113.59 | 113.59 | 112.79 | 113.20 | 113.20 | - |
| Sep 6, 2023 | 113.67 | 115.09 | 113.32 | 114.05 | 114.05 | - |
| Sep 5, 2023 | 116.13 | 116.99 | 114.12 | 114.40 | 114.40 | - |
| Sep 1, 2023 | 119.40 | 120.27 | 117.35 | 117.38 | 117.38 | - |
| Aug 31, 2023 | 119.01 | 119.19 | 117.22 | 117.86 | 117.86 | - |
| Aug 30, 2023 | 120.17 | 120.87 | 118.67 | 119.19 | 119.19 | - |
| Aug 29, 2023 | 116.86 | 119.23 | 116.34 | 119.19 | 119.19 | - |
| Aug 28, 2023 | 114.76 | 117.52 | 114.71 | 117.15 | 117.15 | - |
| Aug 25, 2023 | 115.62 | 116.16 | 113.15 | 114.40 | 114.40 | - |
| Aug 24, 2023 | 115.59 | 116.90 | 114.45 | 115.62 | 115.62 | - |
| Aug 23, 2023 | 113.80 | 116.93 | 113.73 | 116.34 | 116.34 | - |
| Aug 22, 2023 | 112.37 | 112.86 | 111.27 | 112.81 | 112.81 | - |
| Aug 21, 2023 | 111.71 | 112.24 | 110.60 | 111.97 | 111.97 | - |
| Aug 18, 2023 | 111.85 | 111.92 | 110.94 | 111.68 | 111.68 | - |
| Aug 17, 2023 | 113.37 | 113.78 | 111.94 | 112.36 | 112.36 | - |
| Aug 16, 2023 | 113.98 | 114.32 | 112.79 | 112.92 | 112.92 | - |
| Aug 15, 2023 | 117.01 | 117.20 | 114.09 | 114.40 | 114.40 | - |
| Aug 14, 2023 | 117.91 | 118.15 | 116.37 | 117.60 | 117.60 | - |
| Aug 11, 2023 | 117.56 | 119.31 | 117.34 | 119.28 | 119.28 | - |
| Aug 10, 2023 | 118.92 | 119.61 | 117.38 | 118.08 | 118.08 | - |
| Aug 9, 2023 | 118.65 | 118.95 | 117.39 | 117.89 | 117.89 | - |
| Aug 8, 2023 | 117.20 | 118.62 | 116.11 | 118.40 | 118.40 | - |
| Aug 7, 2023 | 119.33 | 119.52 | 117.94 | 118.75 | 118.75 | - |
| Aug 4, 2023 | 119.29 | 120.77 | 119.08 | 119.63 | 119.63 | - |
| Aug 3, 2023 | 118.52 | 119.76 | 117.95 | 118.45 | 118.45 | - |
| Aug 2, 2023 | 121.90 | 121.95 | 118.62 | 119.07 | 119.07 | - |
| Aug 1, 2023 | 123.74 | 124.43 | 122.48 | 122.56 | 122.56 | - |
| Jul 31, 2023 | 124.85 | 128.00 | 124.80 | 127.06 | 127.06 | - |
| Jul 28, 2023 | 124.01 | 124.58 | 123.19 | 124.27 | 124.27 | - |
| Jul 27, 2023 | 126.95 | 126.98 | 122.80 | 122.82 | 122.82 | - |
| Jul 26, 2023 | 127.86 | 128.13 | 126.45 | 127.64 | 127.64 | - |
| Jul 25, 2023 | 126.65 | 128.65 | 126.62 | 128.18 | 128.18 | - |
| Jul 24, 2023 | 126.33 | 126.93 | 125.08 | 126.31 | 126.31 | - |
| Jul 21, 2023 | 126.07 | 126.90 | 125.89 | 126.48 | 126.48 | - |
| Jul 20, 2023 | 129.46 | 129.76 | 126.67 | 126.71 | 126.71 | - |
| Jul 19, 2023 | 129.58 | 130.05 | 129.05 | 129.74 | 129.74 | - |
| Jul 18, 2023 | 128.47 | 130.77 | 127.91 | 129.65 | 129.65 | - |
| Jul 17, 2023 | 126.42 | 127.59 | 125.28 | 127.26 | 127.26 | - |
| Jul 14, 2023 | 128.09 | 128.88 | 127.15 | 127.15 | 127.15 | - |
| Jul 13, 2023 | 127.95 | 128.52 | 127.56 | 128.08 | 128.08 | - |
| Jul 12, 2023 | 122.59 | 127.35 | 122.58 | 126.98 | 126.98 | - |
| Jul 11, 2023 | 120.32 | 121.26 | 119.83 | 120.63 | 120.63 | - |
| Jul 10, 2023 | 116.54 | 119.86 | 116.40 | 119.64 | 119.64 | - |
| Jul 7, 2023 | 116.46 | 118.34 | 116.36 | 117.11 | 117.11 | - |
| Jul 6, 2023 | 117.69 | 117.77 | 115.03 | 115.68 | 115.68 | - |
| Jul 5, 2023 | 121.77 | 121.77 | 118.56 | 118.60 | 118.60 | - |
| Jul 3, 2023 | 120.59 | 122.40 | 120.53 | 121.97 | 121.97 | - |
| Jun 30, 2023 | 118.37 | 120.06 | 117.90 | 120.03 | 120.03 | - |
| Jun 29, 2023 | 115.46 | 118.07 | 115.24 | 118.00 | 118.00 | - |
| Jun 28, 2023 | 117.56 | 117.91 | 116.25 | 116.62 | 116.62 | - |
| Jun 27, 2023 | 119.67 | 120.07 | 117.26 | 118.37 | 118.37 | - |
| Jun 26, 2023 | 118.93 | 120.40 | 118.13 | 119.46 | 119.46 | - |
| Jun 23, 2023 | 119.50 | 120.37 | 117.99 | 118.31 | 118.31 | - |
| Jun 22, 2023 | 117.98 | 119.01 | 117.63 | 118.95 | 118.95 | - |
| Jun 21, 2023 | 118.95 | 119.81 | 117.66 | 119.27 | 119.27 | - |
| Jun 20, 2023 | 122.23 | 122.30 | 119.51 | 119.63 | 119.63 | - |
| Jun 16, 2023 | 123.48 | 125.46 | 122.73 | 124.25 | 124.25 | - |
| Jun 15, 2023 | 122.88 | 123.41 | 121.70 | 123.16 | 123.16 | - |
| Jun 14, 2023 | 125.10 | 125.47 | 122.30 | 123.30 | 123.30 | - |
| Jun 13, 2023 | 124.83 | 126.08 | 123.25 | 123.60 | 123.60 | - |
| Jun 12, 2023 | 123.25 | 124.08 | 122.33 | 123.90 | 123.90 | - |
| Jun 9, 2023 | 125.07 | 125.28 | 123.68 | 123.89 | 123.89 | - |
| Jun 8, 2023 | 125.49 | 126.78 | 124.99 | 125.49 | 125.49 | - |
| Jun 7, 2023 | 126.16 | 128.24 | 123.63 | 124.04 | 124.04 | - |
| Jun 6, 2023 | 125.19 | 125.77 | 124.32 | 125.74 | 125.74 | - |
| Jun 5, 2023 | 124.76 | 125.97 | 124.34 | 125.31 | 125.31 | - |
| Jun 2, 2023 | 127.14 | 127.79 | 124.42 | 125.34 | 125.34 | - |
| Jun 1, 2023 | 123.03 | 127.54 | 123.03 | 126.40 | 126.40 | - |
| May 31, 2023 | 120.43 | 123.41 | 120.40 | 122.39 | 122.39 | - |
| May 30, 2023 | 122.08 | 122.11 | 119.95 | 120.52 | 120.52 | - |
| May 26, 2023 | 122.64 | 123.01 | 120.90 | 121.71 | 121.71 | - |
| May 25, 2023 | 122.24 | 122.49 | 120.75 | 121.12 | 121.12 | - |
| May 24, 2023 | 126.82 | 126.82 | 123.33 | 123.64 | 123.64 | - |
| May 23, 2023 | 126.35 | 127.48 | 125.77 | 126.87 | 126.87 | - |
| May 22, 2023 | 127.65 | 128.44 | 127.48 | 127.49 | 127.49 | - |
| May 19, 2023 | 127.74 | 129.44 | 126.61 | 127.84 | 127.84 | - |
| May 18, 2023 | 128.09 | 128.13 | 125.66 | 127.30 | 127.30 | - |
| May 17, 2023 | 130.53 | 130.90 | 129.17 | 130.26 | 130.26 | - |
| May 16, 2023 | 133.59 | 134.36 | 130.52 | 131.13 | 131.13 | - |
| May 15, 2023 | 134.11 | 135.42 | 133.89 | 134.68 | 134.68 | - |
| May 12, 2023 | 132.84 | 134.17 | 132.49 | 133.52 | 133.52 | - |
| May 11, 2023 | 136.88 | 137.62 | 133.40 | 133.46 | 133.46 | - |
| May 10, 2023 | 140.28 | 140.38 | 137.14 | 138.91 | 138.91 | - |
| May 9, 2023 | 139.71 | 140.83 | 139.33 | 140.06 | 140.06 | - |
| May 8, 2023 | 141.24 | 142.05 | 139.58 | 140.15 | 140.15 | - |
| May 5, 2023 | 138.36 | 141.32 | 137.21 | 140.59 | 140.59 | - |
| May 4, 2023 | 139.39 | 143.16 | 139.38 | 141.11 | 141.11 | - |
| May 3, 2023 | 137.41 | 139.12 | 136.98 | 137.84 | 137.84 | - |
| May 2, 2023 | 133.12 | 137.61 | 132.42 | 137.58 | 137.58 | - |
| May 1, 2023 | 135.67 | 136.78 | 133.32 | 133.35 | 133.35 | - |
| Apr 28, 2023 | 134.49 | 135.09 | 133.26 | 133.98 | 133.98 | - |
| Apr 27, 2023 | 132.03 | 134.60 | 131.95 | 134.60 | 134.60 | - |
| Apr 26, 2023 | 133.07 | 135.81 | 132.74 | 133.07 | 133.07 | - |
| Apr 25, 2023 | 134.30 | 134.76 | 132.35 | 134.44 | 134.44 | - |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
808.17
+0.67%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.13
+1.00%
^FTSE FTSE 100
8,093.40
+0.66%
^GDAXI DAX PERFORMANCE-INDEX
17,986.22
-0.57%
^FCHI CAC 40
8,042.97
-0.60%
^STOXX50E ESTX 50 PR.EUR
4,964.26
-0.51%
^N100 Euronext 100 Index
1,511.93
-0.25%
^BFX BEL 20
3,871.85
-0.31%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,949.71
-0.64%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,879.73
+1.24%