^XAU - PHLX GOLD AND SILVER SECTOR IND

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201885.160085.220084.230085.120085.1200-
Apr 19, 201885.550086.100084.810085.670085.6700-
Apr 18, 201885.080086.090084.970085.210085.2100-
Apr 17, 201883.650084.510083.480084.210084.2100-
Apr 16, 201884.370084.380083.430083.980083.9800-
Apr 13, 201883.360084.690083.330084.080084.0800-
Apr 12, 201882.980083.170082.290082.760082.7600-
Apr 11, 201882.550084.490082.540083.690083.6900-
Apr 10, 201881.790082.400081.480081.940081.9400-
Apr 09, 201881.480081.690080.310081.050081.0500-
Apr 06, 201881.880082.110081.330081.540081.5400-
Apr 05, 201880.180081.530080.160081.470081.4700-
Apr 04, 201881.610081.760080.630080.840080.8400-
Apr 03, 201881.570081.790080.630081.220081.2200-
Apr 02, 201881.790082.690081.580082.010082.0100-
Mar 29, 201879.750081.210079.700081.120081.1200-
Mar 28, 201880.620080.750079.320079.640079.6400-
Mar 27, 201881.610081.940080.730081.250081.2500-
Mar 26, 201881.990082.770081.740082.500082.5000-
Mar 23, 201880.440082.300080.440081.500081.5000-
Mar 22, 201880.100080.620079.280079.390079.3900-
Mar 21, 201878.800081.000078.800080.590080.5900-
Mar 20, 201878.360078.570077.590078.130078.1300-
Mar 19, 201878.650079.080077.790078.660078.6600-
Mar 16, 201878.770079.270078.120078.700078.7000-
Mar 15, 201879.450079.590078.670078.810078.8100-
Mar 14, 201879.930080.210079.610079.790079.7900-
Mar 13, 201880.000080.490079.420079.700079.7000-
Mar 12, 201878.620079.830078.290079.670079.6700-
Mar 09, 201878.860079.550078.600078.900078.9000-
Mar 08, 201878.750079.120077.860078.970078.9700-
Mar 07, 201880.560080.830078.600078.790078.7900-
Mar 06, 201879.860081.600079.850080.800080.8000-
Mar 05, 201878.460079.410078.140079.100079.1000-
Mar 02, 201879.360079.800078.650078.750078.7500-
Mar 01, 201877.730079.120076.800078.930078.9300-
Feb 28, 201878.930079.370078.270078.270078.2700-
Feb 27, 201880.550080.610078.520078.970078.9700-
Feb 26, 201881.170081.540080.780081.270081.2700-
Feb 23, 201879.860080.730079.520080.530080.5300-
Feb 22, 201880.670081.350079.970080.020080.0200-
Feb 21, 201881.380082.860080.460080.510080.5100-
Feb 20, 201882.230082.570080.760080.830080.8300-
Feb 16, 201884.740084.760082.290083.230083.2300-
Feb 15, 201885.630085.940083.740085.480085.4800-
Feb 14, 201880.990086.010080.590085.500085.5000-
Feb 13, 201881.210081.560080.490081.060081.0600-
Feb 12, 201878.830081.640078.810081.080081.0800-
Feb 09, 201879.790079.840076.390078.350078.3500-
Feb 08, 201880.710081.250079.770079.860079.8600-
Feb 07, 201881.480082.780080.400080.540080.5400-
Feb 06, 201882.370083.100081.750082.100082.1000-
Feb 05, 201883.840084.940082.440083.070083.0700-
Feb 02, 201886.420086.420083.710083.880083.8800-
Feb 01, 201886.950088.340086.600087.600087.6000-
Jan 31, 201887.440087.960085.910087.660087.6600-
Jan 30, 201887.920088.450086.170086.560086.5600-
Jan 29, 201889.910089.910087.450087.470087.4700-
Jan 26, 201890.120090.790089.880090.310090.3100-
Jan 25, 201892.620092.740089.380089.910089.9100-
Jan 24, 201890.490092.940090.490092.080092.0800-
Jan 23, 201887.780090.060086.940089.910089.9100-
Jan 22, 201888.220088.610087.470088.310088.3100-
Jan 19, 201888.210088.420087.840087.970087.9700-
Jan 18, 201889.070089.500087.410087.570087.5700-
Jan 17, 201889.870090.940089.000089.120089.1200-
Jan 16, 201889.250090.370088.960090.270090.2700-
Jan 12, 201887.800089.110087.280089.110089.1100-
Jan 11, 201886.300087.250086.280087.040087.0400-
Jan 10, 201885.720086.710085.630086.070086.0700-
Jan 09, 201885.540085.550084.570084.950084.9500-
Jan 08, 201887.310087.480086.000086.290086.2900-
Jan 05, 201887.500087.750086.980087.390087.3900-
Jan 04, 201886.990087.790086.440087.790087.7900-
Jan 03, 201888.240088.260085.910087.080087.0800-
Jan 02, 201886.210088.170086.210088.140088.1400-
Dec 29, 201785.960086.000084.640085.270085.2700-
Dec 28, 201785.670085.830084.560085.450085.4500-
Dec 27, 201785.770085.790085.020085.320085.3200-
Dec 26, 201784.290085.960084.220085.650085.6500-
Dec 22, 201783.450084.130083.210084.010084.0100-
Dec 21, 201782.860083.780082.520083.380083.3800-
Dec 20, 201782.060083.210081.700083.010083.0100-
Dec 19, 201781.400081.940081.070081.570081.5700-
Dec 18, 201780.770081.900080.770081.680081.6800-
Dec 15, 201780.070080.530079.850080.230080.2300-
Dec 14, 201779.740080.190078.790079.680079.6800-
Dec 13, 201776.930080.370076.930079.890079.8900-
Dec 12, 201776.850076.990076.450076.900076.9000-
Dec 11, 201776.970077.970076.680076.990076.9900-
Dec 08, 201776.650077.440076.620076.930076.9300-
Dec 07, 201775.710076.880075.650076.460076.4600-
Dec 06, 201777.170077.420076.380076.420076.4200-
Dec 05, 201778.410078.410077.170077.510077.5100-
Dec 04, 201779.370079.370078.690078.730078.7300-
Dec 01, 201779.370080.690079.170079.660079.6600-
Nov 30, 201779.460080.050078.960079.420079.4200-
Nov 29, 201780.310080.510079.440079.650079.6500-
Nov 28, 201781.440081.710081.000081.140081.1400-
Nov 27, 201781.850081.870080.960081.470081.4700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...