Dow Up0.93% Nasdaq Up1.20%

More On ^XAU


PHLX Gold/Silver Sector (^XAU)

-Nasdaq GIDS
64.81 Down 3.16(4.65%) 12:32PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 15, 1984113.67116.18113.55114.861,930,000114.86
Feb 14, 1984109.50113.81109.39113.671,680,000113.67
Feb 13, 1984112.09112.09109.46109.461,560,000109.46
Feb 10, 1984111.88112.42111.39111.951,980,000111.95
Feb 9, 1984112.89113.83110.16112.112,390,000112.11
Feb 8, 1984114.18116.98112.47112.982,930,000112.98
Feb 7, 1984114.27114.77113.78113.992,090,000113.99
Feb 6, 1984115.38116.32114.44115.172,710,000115.17
Feb 3, 1984118.72118.72117.03117.472,710,000117.47
Feb 2, 1984116.11119.12116.11119.051,740,000119.05
Feb 1, 1984112.35116.06112.35116.022,490,000116.02
Jan 31, 1984107.15112.02107.15111.901,520,000111.90
Jan 30, 1984109.97109.97106.57107.131,520,000107.13
Jan 27, 1984110.82112.00109.29109.972,210,000109.97
Jan 26, 1984105.84111.79105.65110.821,560,000110.82
Jan 25, 1984106.47107.18105.84105.842,480,000105.84
Jan 24, 1984106.35106.66105.37106.471,640,000106.47
Jan 23, 1984108.54108.54105.81106.352,080,000106.35
Jan 20, 1984108.99108.99107.51108.591,840,000108.59
Jan 19, 1984106.12109.27106.12109.271,530,000109.27
Jan 18, 1984105.77106.12105.63105.881,690,000105.88
Jan 17, 1984106.24106.38105.20105.771,760,000105.77
Jan 16, 1984106.71106.71104.76106.242,610,000106.24
Jan 13, 1984106.59108.59106.59106.802,000,000106.80
Jan 12, 1984105.63106.85105.63106.401,440,000106.40
Jan 11, 1984104.73105.46103.60104.921,370,000104.92
Jan 10, 1984104.28107.09104.28104.732,060,000104.73
Jan 9, 1984107.72107.72104.00104.282,130,000104.28
Jan 6, 1984111.63111.63107.63107.792,820,000107.79
Jan 5, 1984111.18112.43110.83111.632,520,000111.63
Jan 4, 1984110.15111.18108.64111.182,340,000111.18
Jan 3, 1984111.70111.70109.72110.151,680,000110.15
Dec 30, 1983111.94112.36111.35111.821,890,000111.82
Dec 29, 1983111.56113.02111.56111.942,720,000111.94
Dec 28, 1983111.72111.77110.69111.512,520,000111.51
Dec 27, 1983111.46112.52111.23111.721,360,000111.72
Dec 23, 1983112.10112.24111.11111.462,500,000111.46
Dec 22, 1983111.28112.85110.62112.102,050,000112.10
Dec 21, 1983109.04111.28108.80111.283,220,000111.28
Dec 20, 1983107.06109.39107.06109.041,670,000109.04
Dec 19, 1983107.06108.99106.76107.062,020,000107.06
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.