Advertisement
Advertisement
U.S. Markets open in 5 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
92.06+0.66 (+0.72%)
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022------
Sep 27, 202293.1494.3491.8392.0692.06-
Sep 26, 202293.1194.3790.0891.4091.40-
Sep 23, 202296.7396.7692.5193.8193.81-
Sep 22, 2022100.37101.5898.6699.0399.03-
Sep 21, 2022100.37102.4598.1299.5399.53-
Sep 20, 2022100.78100.7898.6999.7299.72-
Sep 19, 202298.37102.4998.32102.42102.42-
Sep 16, 202297.79101.2496.7599.7699.76-
Sep 15, 2022101.13102.4598.3099.1899.18-
Sep 14, 2022102.86103.85101.97102.26102.26-
Sep 13, 2022103.48105.03102.14102.38102.38-
Sep 12, 2022107.11107.67105.93106.58106.58-
Sep 09, 2022103.65105.06103.10105.00105.00-
Sep 08, 202299.79102.0799.54102.07102.07-
Sep 07, 202296.50101.1695.88100.68100.68-
Sep 06, 202298.78100.2396.7897.0897.08-
Sep 02, 202296.8199.7895.8398.0798.07-
Sep 01, 202295.9896.3194.4294.7194.71-
Aug 31, 202298.8499.8398.0598.0598.05-
Aug 30, 2022102.07102.2498.9399.6199.61-
Aug 29, 2022102.93104.66102.06102.51102.51-
Aug 26, 2022109.05109.24103.07103.84103.84-
Aug 25, 2022108.65108.83107.26108.77108.77-
Aug 24, 2022105.51107.79104.96107.77107.77-
Aug 23, 2022104.58108.20104.55106.22106.22-
Aug 22, 2022102.90104.18102.21103.92103.92-
Aug 19, 2022105.81105.84103.91104.07104.07-
Aug 18, 2022106.25107.19105.87106.73106.73-
Aug 17, 2022109.17109.24105.60106.00106.00-
Aug 16, 2022109.29110.22108.26110.10110.10-
Aug 15, 2022109.23109.80107.91109.54109.54-
Aug 12, 2022109.83111.82109.76111.62111.62-
Aug 11, 2022111.71112.77109.25109.43109.43-
Aug 10, 2022111.44113.60110.76111.80111.80-
Aug 09, 2022111.52111.55108.68110.46110.46-
Aug 08, 2022109.91111.94109.91110.67110.67-
Aug 05, 2022105.96108.02104.34108.00108.00-
Aug 04, 2022105.64109.58105.03108.18108.18-
Aug 03, 2022106.92106.96103.65104.56104.56-
Aug 02, 2022108.66110.47106.42106.48106.48-
Aug 01, 2022109.22109.22107.13107.98107.98-
Jul 29, 2022107.51109.29105.25108.73108.73-
Jul 28, 2022107.29108.29105.34107.02107.02-
Jul 27, 2022102.31104.72101.14104.19104.19-
Jul 26, 2022101.17102.75101.09102.25102.25-
Jul 25, 2022103.15103.2299.81100.65100.65-
Jul 22, 2022105.99107.96102.72103.06103.06-
Jul 21, 2022103.00105.14102.28104.39104.39-
Jul 20, 2022105.77107.00103.01103.02103.02-
Jul 19, 2022105.13107.06104.62105.87105.87-
Jul 18, 2022105.21106.81104.64104.65104.65-
Jul 15, 2022103.99104.18101.16103.24103.24-
Jul 14, 2022104.16104.63100.56103.44103.44-
Jul 13, 2022105.03110.21104.59108.27108.27-
Jul 12, 2022106.93108.44104.89105.66105.66-
Jul 11, 2022107.59109.70107.44107.60107.60-
Jul 08, 2022110.32111.18107.87108.97108.97-
Jul 07, 2022109.00111.58108.71109.74109.74-
Jul 06, 2022108.25108.88104.54107.79107.79-
Jul 05, 2022112.59112.60105.96108.15108.15-
Jul 01, 2022109.63114.76108.77114.10114.10-
Jun 30, 2022114.78115.27110.78111.12111.12-
Jun 29, 2022118.63118.88114.57115.79115.79-
Jun 28, 2022120.90121.00116.88117.05117.05-
Jun 27, 2022119.33120.55117.88120.25120.25-
Jun 24, 2022115.84119.51114.59119.34119.34-
Jun 23, 2022119.60120.91114.78115.80115.80-
Jun 22, 2022121.94123.77120.27120.28120.28-
Jun 21, 2022121.28124.62121.27122.86122.86-
Jun 17, 2022122.87122.98120.40121.42121.42-
Jun 16, 2022120.67124.37118.39123.32123.32-
Jun 15, 2022122.73124.17118.80121.90121.90-
Jun 14, 2022123.62123.67119.23120.61120.61-
Jun 13, 2022129.49129.89123.65123.74123.74-
Jun 10, 2022125.61133.84124.13132.92132.92-
Jun 09, 2022130.88131.04127.15127.15127.15-
Jun 08, 2022132.35133.28131.06132.06132.06-
Jun 07, 2022131.91133.53131.31132.99132.99-
Jun 06, 2022134.64135.23131.26132.26132.26-
Jun 03, 2022135.31136.55133.13133.59133.59-
Jun 02, 2022131.81137.40131.70136.78136.78-
Jun 01, 2022129.65130.94128.19129.79129.79-
May 31, 2022132.74134.54127.83128.76128.76-
May 27, 2022132.71132.97131.02132.09132.09-
May 26, 2022131.12132.73130.31131.28131.28-
May 25, 2022130.84132.05129.78131.63131.63-
May 24, 2022130.89133.05129.29132.47132.47-
May 23, 2022132.23132.32129.03130.43130.43-
May 20, 2022130.47130.49127.39129.52129.52-
May 19, 2022125.93131.27125.88130.04130.04-
May 18, 2022126.91127.04123.38123.46123.46-
May 17, 2022127.67128.69125.82127.32127.32-
May 16, 2022124.87126.49124.50125.81125.81-
May 13, 2022121.80126.13121.70124.87124.87-
May 12, 2022125.62125.85119.77122.19122.19-
May 11, 2022130.39132.86127.61128.01128.01-
May 10, 2022132.04132.57126.28128.38128.38-
May 09, 2022134.38135.55129.76129.96129.96-
May 06, 2022139.38140.38137.59138.51138.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement