U.S. markets closed

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
133.76+0.76 (+0.57%)
At close: 2:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020131.59133.80131.08133.76133.76-
Nov 25, 2020131.87133.81131.87133.00133.00-
Nov 24, 2020129.15132.25129.15130.82130.82-
Nov 23, 2020135.72136.30132.35132.54132.54-
Nov 20, 2020137.53139.11136.43137.20137.20-
Nov 19, 2020134.55136.58134.39135.89135.89-
Nov 18, 2020140.97140.97136.69136.71136.71-
Nov 17, 2020142.60143.16140.82141.24141.24-
Nov 16, 2020142.66144.60141.33143.40143.40-
Nov 13, 2020144.39144.66142.86143.38143.38-
Nov 12, 2020141.76144.46141.55142.04142.04-
Nov 11, 2020140.67141.09139.37140.60140.60-
Nov 10, 2020147.15147.59141.97142.05142.05-
Nov 09, 2020149.80150.03143.75146.63146.63-
Nov 06, 2020155.63156.21153.81155.38155.38-
Nov 05, 2020148.59154.94148.50154.16154.16-
Nov 04, 2020147.30147.55142.97143.40143.40-
Nov 03, 2020146.40148.31145.57147.41147.41-
Nov 02, 2020142.08144.70140.72144.69144.69-
Oct 30, 2020139.14140.34136.02140.32140.32-
Oct 29, 2020134.69139.03134.56137.90137.90-
Oct 28, 2020141.44141.62135.41135.64135.64-
Oct 27, 2020143.29145.68142.62145.56145.56-
Oct 26, 2020144.30146.55142.67142.91142.91-
Oct 23, 2020146.01146.25144.39145.46145.46-
Oct 22, 2020146.09146.72143.69146.41146.41-
Oct 21, 2020147.14150.51147.01148.08148.08-
Oct 20, 2020144.76146.94143.98145.99145.99-
Oct 19, 2020148.27149.22144.31144.36144.36-
Oct 16, 2020149.46149.58147.06147.09147.09-
Oct 15, 2020147.83150.02147.63149.07149.07-
Oct 14, 2020150.55152.25149.30150.68150.68-
Oct 13, 2020148.05149.19145.44148.71148.71-
Oct 12, 2020150.05151.06148.38149.86149.86-
Oct 09, 2020146.32150.02146.31150.02150.02-
Oct 08, 2020142.40144.25141.88143.33143.33-
Oct 07, 2020141.47142.73140.25140.85140.85-
Oct 06, 2020146.20147.03139.78139.81139.81-
Oct 05, 2020143.66147.26143.64145.58145.58-
Oct 02, 2020143.68144.87142.21142.84142.84-
Oct 01, 2020144.27146.14142.95144.55144.55-
Sep 30, 2020142.19144.29141.10143.08143.08-
Sep 29, 2020142.70144.67142.23143.23143.23-
Sep 28, 2020141.89142.63139.79141.56141.56-
Sep 25, 2020138.97140.72137.78139.96139.96-
Sep 24, 2020134.18141.87134.18140.88140.88-
Sep 23, 2020143.23143.49135.05135.75135.75-
Sep 22, 2020145.31146.69143.56145.54145.54-
Sep 21, 2020148.38149.86142.94144.78144.78-
Sep 18, 2020154.63155.88151.41151.51151.51-
Sep 17, 2020151.59154.59150.41154.06154.06-
Sep 16, 2020157.38158.01155.25156.06156.06-
Sep 15, 2020158.82159.26155.18156.18156.18-
Sep 14, 2020152.11156.57152.11156.40156.40-
Sep 11, 2020153.49155.43149.86150.34150.34-
Sep 10, 2020155.88157.00151.71152.34152.34-
Sep 09, 2020149.73155.18149.71154.80154.80-
Sep 08, 2020145.40151.05143.20147.98147.98-
Sep 04, 2020149.83150.88144.03149.58149.58-
Sep 03, 2020150.28152.03146.27150.93150.93-
Sep 02, 2020150.60152.43146.86152.39152.39-
Sep 01, 2020156.83156.90150.45152.40152.40-
Aug 31, 2020153.61156.29153.04154.21154.21-
Aug 28, 2020149.61153.69149.44152.85152.85-
Aug 27, 2020152.11152.60145.37147.49147.49-
Aug 26, 2020144.26150.52144.23150.50150.50-
Aug 25, 2020145.86146.28142.47145.96145.96-
Aug 24, 2020149.42149.62145.69146.38146.38-
Aug 21, 2020148.48148.69145.76147.51147.51-
Aug 20, 2020147.76151.54147.32150.88150.88-
Aug 19, 2020152.04153.34147.71148.49148.49-
Aug 18, 2020157.53157.53151.50153.28153.28-
Aug 17, 2020151.16154.56151.00154.47154.47-
Aug 14, 2020146.48147.07143.84145.96145.96-
Aug 13, 2020143.96147.97143.16146.56146.56-
Aug 12, 2020145.07145.57141.58141.68141.68-
Aug 11, 2020144.51147.74140.82141.47141.47-
Aug 10, 2020155.23158.97152.64153.03153.03-
Aug 07, 2020156.09157.29152.22154.14154.14-
Aug 06, 2020163.12163.58157.41159.60159.60-
Aug 05, 2020162.81165.36159.28161.14161.14-
Aug 04, 2020152.83159.52151.42159.35159.35-
Aug 03, 2020154.75154.90150.39152.79152.79-
Jul 31, 2020152.36154.95151.90154.53154.53-
Jul 30, 2020151.06154.34147.92150.26150.26-
Jul 29, 2020157.57157.90152.84155.70155.70-
Jul 28, 2020156.19159.37154.50157.28157.28-
Jul 27, 2020154.88160.56154.87158.21158.21-
Jul 24, 2020147.96151.01147.47150.69150.69-
Jul 23, 2020149.67151.26143.77146.48146.48-
Jul 22, 2020148.22150.72147.72149.99149.99-
Jul 21, 2020147.75149.66145.38146.59146.59-
Jul 20, 2020141.91144.91141.85144.34144.34-
Jul 17, 2020137.38140.28137.10140.16140.16-
Jul 16, 2020137.15138.39134.56135.92135.92-
Jul 15, 2020136.63138.07134.38137.93137.93-
Jul 14, 2020130.76137.09130.68137.07137.07-
Jul 13, 2020138.02139.36131.11131.24131.24-
Jul 10, 2020137.45137.73134.65135.90135.90-
Jul 09, 2020138.29138.75133.12136.55136.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...