Advertisement
U.S. markets close in 1 minute

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
106.74+1.90 (+1.81%)
As of 03:58PM EST. Market open.
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024104.84106.92103.92106.74106.74-
Feb 22, 2024106.54106.62104.74104.85104.85-
Feb 21, 2024107.14107.14105.76107.04107.04-
Feb 20, 2024108.40108.87107.19107.84107.84-
Feb 16, 2024107.41108.94106.89107.86107.86-
Feb 15, 2024105.54108.50105.54107.49107.49-
Feb 14, 2024103.82104.30102.86104.27104.27-
Feb 13, 2024107.65107.66102.85103.70103.70-
Feb 12, 2024109.29111.05109.21110.55110.55-
Feb 09, 2024110.11110.11108.67109.32109.32-
Feb 08, 2024111.01111.22110.27110.51110.51-
Feb 07, 2024112.48112.87111.46111.70111.70-
Feb 06, 2024111.80113.21111.67112.90112.90-
Feb 05, 2024112.20112.58110.65111.49111.49-
Feb 02, 2024115.01115.16112.50114.06114.06-
Feb 01, 2024114.57117.72114.53117.54117.54-
Jan 31, 2024114.48116.26113.32113.54113.54-
Jan 30, 2024115.56115.73113.51114.19114.19-
Jan 29, 2024114.42115.35113.08115.14115.14-
Jan 26, 2024114.47115.19113.58113.74113.74-
Jan 25, 2024113.86114.64113.19114.16114.16-
Jan 24, 2024116.91117.23112.66112.70112.70-
Jan 23, 2024113.67115.34113.53115.18115.18-
Jan 22, 2024111.64113.25111.23112.70112.70-
Jan 19, 2024112.94113.02111.43112.94112.94-
Jan 18, 2024112.98113.05112.05112.65112.65-
Jan 17, 2024113.97113.97112.22112.78112.78-
Jan 16, 2024118.83118.87115.77115.90115.90-
Jan 12, 2024120.31122.72120.08120.64120.64-
Jan 11, 2024118.69119.12116.20117.44117.44-
Jan 10, 2024118.66119.02117.46118.55118.55-
Jan 09, 2024120.20120.29118.24118.66118.66-
Jan 08, 2024118.44120.95118.37120.54120.54-
Jan 05, 2024120.19122.61119.55120.30120.30-
Jan 04, 2024119.98121.00118.89120.61120.61-
Jan 03, 2024121.12121.16119.45120.32120.32-
Jan 02, 2024125.28126.30123.28123.59123.59-
Dec 29, 2023125.47126.22124.37125.69125.69-
Dec 28, 2023128.95129.42126.48126.54126.54-
Dec 27, 2023129.01130.39128.89129.58129.58-
Dec 26, 2023128.49128.97127.52128.30128.30-
Dec 22, 2023129.04130.92127.81127.94127.94-
Dec 21, 2023126.45127.59126.31126.95126.95-
Dec 20, 2023127.83127.96124.85124.90124.90-
Dec 19, 2023124.86128.61124.52127.75127.75-
Dec 18, 2023124.44124.78123.22124.19124.19-
Dec 15, 2023123.89124.85122.88123.76123.76-
Dec 14, 2023123.24126.40123.10124.25124.25-
Dec 13, 2023113.66121.11113.44121.05121.05-
Dec 12, 2023116.98117.02113.63113.93113.93-
Dec 11, 2023116.35117.18115.19117.05117.05-
Dec 08, 2023117.51119.46116.90118.09118.09-
Dec 07, 2023120.25120.38118.57119.51119.51-
Dec 06, 2023121.13121.95119.95120.00120.00-
Dec 05, 2023121.88121.91119.19120.08120.08-
Dec 04, 2023123.22123.77121.55122.45122.45-
Dec 01, 2023123.13125.94122.82125.80125.80-
Nov 30, 2023122.36123.43121.63123.35123.35-
Nov 29, 2023122.98123.50122.20123.05123.05-
Nov 28, 2023119.95123.43119.40123.40123.40-
Nov 27, 2023118.13119.05117.16118.57118.57-
Nov 24, 2023116.02117.52116.02116.67116.67-
Nov 22, 2023116.04116.34115.03116.02116.02-
Nov 21, 2023114.78117.26114.78115.48115.48-
Nov 20, 2023111.82113.20111.32113.08113.08-
Nov 17, 2023114.01114.43112.62112.92112.92-
Nov 16, 2023112.02115.13112.02113.35113.35-
Nov 15, 2023112.17112.61110.96111.58111.58-
Nov 14, 2023109.05112.73108.62112.12112.12-
Nov 13, 2023107.54108.39106.70106.72106.72-
Nov 10, 2023108.45108.52106.95107.89107.89-
Nov 09, 2023109.03111.48108.05108.89108.89-
Nov 08, 2023111.51112.02108.65109.16109.16-
Nov 07, 2023113.49113.71110.37112.33112.33-
Nov 06, 2023115.87116.40114.96115.05115.05-
Nov 03, 2023112.92117.35112.91116.25116.25-
Nov 02, 2023111.59112.03110.19111.54111.54-
Nov 01, 2023111.70111.77109.08110.69110.69-
Oct 31, 2023113.05113.98110.33111.25111.25-
Oct 30, 2023115.28115.61113.18113.70113.70-
Oct 27, 2023113.52115.14111.71115.07115.07-
Oct 26, 2023113.99114.24111.25112.89112.89-
Oct 25, 2023115.05116.75113.83113.83113.83-
Oct 24, 2023114.36116.04114.34115.72115.72-
Oct 23, 2023115.58116.76112.90115.59115.59-
Oct 20, 2023116.99118.96116.28116.33116.33-
Oct 19, 2023116.31116.88114.89116.48116.48-
Oct 18, 2023118.53119.32116.20116.58116.58-
Oct 17, 2023114.63117.24114.36117.22117.22-
Oct 16, 2023114.00115.50113.51114.73114.73-
Oct 13, 2023112.61114.97112.47114.35114.35-
Oct 12, 2023112.04112.33108.98109.59109.59-
Oct 11, 2023111.53112.10110.50112.08112.08-
Oct 10, 2023109.47110.15108.82109.85109.85-
Oct 09, 2023108.67109.32108.18108.94108.94-
Oct 06, 2023104.71107.39104.27106.66106.66-
Oct 05, 2023103.05104.37102.77104.37104.37-
Oct 04, 2023104.12104.31102.44103.31103.31-
Oct 03, 2023102.98104.82102.39104.22104.22-
Oct 02, 2023105.86105.86102.99103.53103.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...