U.S. Markets open in 6 hrs 3 mins

PHLX GOLD AND SILVER SECTOR IND (^XAU)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
84.3083-0.2802 (-0.3313%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201784.8985.0584.1084.3184.31-
Aug 16, 201782.1684.9482.1684.5984.59-
Aug 15, 201782.0982.6881.9682.2182.21-
Aug 14, 201783.3583.7682.8483.2983.29-
Aug 11, 201784.2084.5483.5084.0984.09-
Aug 10, 201783.8184.5083.7384.0884.08-
Aug 09, 201783.0383.4082.2982.8482.84-
Aug 08, 201782.5182.6281.2681.7181.71-
Aug 07, 201782.0982.8981.8681.9381.93-
Aug 04, 201783.2383.3481.9982.0482.04-
Aug 03, 201784.4284.9583.8183.9983.99-
Aug 02, 201785.0285.3784.3984.4084.40-
Aug 01, 201785.0686.0884.5185.5085.50-
Jul 31, 201785.5586.0284.9485.3285.32-
Jul 28, 201784.4585.7784.2485.5685.56-
Jul 27, 201786.6386.6384.0584.0584.05-
Jul 26, 201783.2086.7482.8886.1386.13-
Jul 25, 201782.2983.8682.2783.5583.55-
Jul 24, 201783.8083.8181.7281.8881.88-
Jul 21, 201783.5983.8982.9583.6383.63-
Jul 20, 201782.3383.3882.3083.0983.09-
Jul 19, 201782.5083.0282.1182.6182.61-
Jul 18, 201782.6082.7682.1982.4082.40-
Jul 17, 201781.7182.7081.7082.0682.06-
Jul 14, 201780.5781.3680.5480.8080.80-
Jul 13, 201780.4980.7879.2679.4379.43-
Jul 12, 201781.1781.6780.2380.5380.53-
Jul 11, 201779.7080.4978.5980.4380.43-
Jul 10, 201777.2180.0076.7779.9379.93-
Jul 07, 201778.6578.6577.0277.5077.50-
Jul 06, 201779.7779.8278.9078.9878.98-
Jul 05, 201778.9280.0178.4879.8779.87-
Jul 03, 201779.4479.5678.7779.0179.01-
Jun 30, 201780.1481.1680.0180.7880.78-
Jun 29, 201781.6181.6179.9680.2980.29-
Jun 28, 201782.3682.4981.1682.2782.27-
Jun 27, 201783.5183.8081.6281.7881.78-
Jun 26, 201782.5383.4582.1682.8382.83-
Jun 23, 201782.4283.4982.2183.4383.43-
Jun 22, 201781.0282.0680.8581.7581.75-
Jun 21, 201779.0980.2878.8980.1980.19-
Jun 20, 201779.5479.5678.6679.0579.05-
Jun 19, 201779.4280.5979.2679.6779.67-
Jun 16, 201780.0280.2679.2579.7179.71-
Jun 15, 201780.3081.3179.6779.8479.84-
Jun 14, 201785.5285.6780.7781.1781.17-
Jun 13, 201783.3984.6982.7984.2984.29-
Jun 12, 201784.0384.5283.0983.4283.42-
Jun 09, 201784.4985.1584.2284.3784.37-
Jun 08, 201785.8385.9784.3485.6785.67-
Jun 07, 201786.7487.2885.6186.5986.59-
Jun 06, 201784.2487.3984.2287.3987.39-
Jun 05, 201783.5483.7282.1583.1283.12-
Jun 02, 201783.7984.1983.0183.2283.22-
Jun 01, 201782.6083.6582.4383.0583.05-
May 31, 201783.4683.9282.3083.3983.39-
May 30, 201783.8884.3083.3883.4583.45-
May 26, 201784.7885.1484.4384.6584.65-
May 25, 201784.1084.6883.3784.0784.07-
May 24, 201783.7284.9582.3884.8684.86-
May 23, 201786.2486.7283.6683.8583.85-
May 22, 201785.6786.8185.6786.1686.16-
May 19, 201784.9385.4584.7685.1685.16-
May 18, 201785.5485.5483.5884.2584.25-
May 17, 201786.9588.0185.9486.5486.54-
May 16, 201785.3086.0385.3085.7885.78-
May 15, 201785.9486.0684.0985.1685.16-
May 12, 201784.7085.6284.1584.9784.97-
May 11, 201781.9383.8681.9083.8483.84-
May 10, 201781.1182.0980.9681.5181.51-
May 09, 201780.0080.2479.3680.2080.20-
May 08, 201780.2680.6579.4480.5680.56-
May 05, 201778.6480.9478.6480.2880.28-
May 04, 201779.4479.4477.4678.2678.26-
May 03, 201781.0782.5380.1980.5780.57-
May 02, 201780.6281.7680.3081.2681.26-
May 01, 201782.5682.9680.3380.7780.77-
Apr 28, 201781.2783.3581.0683.1083.10-
Apr 27, 201782.8682.8680.3681.0881.08-
Apr 26, 201782.0383.3480.8783.3183.31-
Apr 25, 201784.2084.5781.3182.3882.38-
Apr 24, 201785.8186.3284.9585.4485.44-
Apr 21, 201786.7387.1986.1486.8486.84-
Apr 20, 201786.2087.2385.7886.7786.77-
Apr 19, 201788.3388.3485.2686.3086.30-
Apr 18, 201789.0689.3087.8189.1689.16-
Apr 17, 201789.6990.1988.8289.3689.36-
Apr 13, 201790.0890.8289.3289.4089.40-
Apr 12, 201788.9789.4487.8689.4389.43-
Apr 11, 201787.6089.4587.4789.0289.02-
Apr 10, 201785.8286.8085.0386.6786.67-
Apr 07, 201787.2288.1985.3286.1286.12-
Apr 06, 201786.1986.4885.5386.2886.28-
Apr 05, 201785.5386.8684.9986.3586.35-
Apr 04, 201785.9486.2985.3186.2886.28-
Apr 03, 201783.8085.3183.7485.3085.30-
Mar 31, 201783.2784.9283.0183.7783.77-
Mar 30, 201783.5684.1883.1483.2783.27-
Mar 29, 201783.1984.5182.9984.1184.11-
Mar 28, 201785.2385.6982.7783.4283.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...