Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
125.59+2.34 (+1.90%)
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023124.41127.15123.89125.59125.59-
Mar 22, 2023121.87125.56121.48123.26123.26-
Mar 21, 2023123.79123.80120.25121.50121.50-
Mar 20, 2023125.34126.04124.51125.67125.67-
Mar 17, 2023119.43125.14119.06123.86123.86-
Mar 16, 2023118.46118.49115.61118.16118.16-
Mar 15, 2023120.38120.69117.24118.56118.56-
Mar 14, 2023117.71119.61117.27119.11119.11-
Mar 13, 2023114.21118.95114.21117.94117.94-
Mar 10, 2023112.29114.84111.34111.59111.59-
Mar 09, 2023112.01113.18110.09110.53110.53-
Mar 08, 2023112.01113.42110.60111.25111.25-
Mar 07, 2023115.38115.52111.13111.69111.69-
Mar 06, 2023118.12118.52116.22116.79116.79-
Mar 03, 2023118.08118.95117.10118.90118.90-
Mar 02, 2023115.99116.96115.53116.95116.95-
Mar 01, 2023115.45117.53115.15116.94116.94-
Feb 28, 2023112.57114.80111.86113.72113.72-
Feb 27, 2023112.30113.37112.04112.75112.75-
Feb 24, 2023111.17111.84110.36111.84111.84-
Feb 23, 2023113.94114.45112.13112.87112.87-
Feb 22, 2023115.58115.58113.33114.14114.14-
Feb 21, 2023117.11118.06115.72116.36116.36-
Feb 17, 2023117.31117.86115.41117.64117.64-
Feb 16, 2023118.23120.29116.75119.29119.29-
Feb 15, 2023120.29120.29118.03119.31119.31-
Feb 14, 2023121.55123.48120.57122.83122.83-
Feb 13, 2023122.56123.35121.47122.61122.61-
Feb 10, 2023123.95124.40122.35123.44123.44-
Feb 09, 2023128.11128.64123.64124.13124.13-
Feb 08, 2023127.90128.12126.27126.66126.66-
Feb 07, 2023126.58128.96125.74127.66127.66-
Feb 06, 2023126.56126.68125.23126.20126.20-
Feb 03, 2023129.15130.51127.10127.60127.60-
Feb 02, 2023136.66137.00131.33132.59132.59-
Feb 01, 2023132.98137.16131.98136.10136.10-
Jan 31, 2023131.92133.61131.66133.51133.51-
Jan 30, 2023134.17134.89132.86132.86132.86-
Jan 27, 2023135.65136.16134.12134.79134.79-
Jan 26, 2023138.76138.87135.46136.89136.89-
Jan 25, 2023135.51139.37135.50139.16139.16-
Jan 24, 2023135.48136.87133.38136.55136.55-
Jan 23, 2023134.23135.57132.82135.50135.50-
Jan 20, 2023132.79135.72131.84135.67135.67-
Jan 19, 2023131.40134.33130.71133.59133.59-
Jan 18, 2023134.21135.19131.16131.16131.16-
Jan 17, 2023135.27135.46131.75132.25132.25-
Jan 13, 2023135.34137.19135.10136.70136.70-
Jan 12, 2023135.13135.81132.88135.10135.10-
Jan 11, 2023134.70134.88131.81133.08133.08-
Jan 10, 2023132.03134.11131.04133.95133.95-
Jan 09, 2023133.38133.91131.22131.33131.33-
Jan 06, 2023130.90132.98129.17132.04132.04-
Jan 05, 2023127.28128.94126.22128.90128.90-
Jan 04, 2023126.38130.12126.27129.69129.69-
Jan 03, 2023122.60126.53122.49124.19124.19-
Dec 30, 2022121.49121.83119.89120.86120.86-
Dec 29, 2022122.21123.16121.36121.62121.62-
Dec 28, 2022123.76123.97120.68121.07121.07-
Dec 27, 2022122.43126.12122.24124.85124.85-
Dec 23, 2022121.23122.86119.54121.89121.89-
Dec 22, 2022120.57121.13118.27121.09121.09-
Dec 21, 2022121.58122.92121.28121.92121.92-
Dec 20, 2022117.56121.36117.37120.62120.62-
Dec 19, 2022118.30118.56115.17115.67115.67-
Dec 16, 2022116.35118.62115.61117.58117.58-
Dec 15, 2022119.05119.46116.86116.89116.89-
Dec 14, 2022122.69123.25120.28122.02122.02-
Dec 13, 2022124.04125.65121.56122.82122.82-
Dec 12, 2022118.51119.94117.67119.92119.92-
Dec 09, 2022122.78124.25119.88119.90119.90-
Dec 08, 2022123.44123.52121.39121.77121.77-
Dec 07, 2022120.67122.70120.56121.56121.56-
Dec 06, 2022121.93122.35119.16119.41119.41-
Dec 05, 2022123.60123.66119.81120.19120.19-
Dec 02, 2022122.21124.96121.22124.40124.40-
Dec 01, 2022123.04125.00121.80124.37124.37-
Nov 30, 2022118.65121.27116.74120.73120.73-
Nov 29, 2022114.97117.23114.85116.59116.59-
Nov 28, 2022117.60117.72113.22113.36113.36-
Nov 25, 2022119.37119.59117.86118.26118.26-
Nov 23, 2022117.56119.74116.91119.52119.52-
Nov 22, 2022114.28118.19114.04118.17118.17-
Nov 21, 2022112.88113.19111.17113.04113.04-
Nov 18, 2022112.74113.82112.05113.80113.80-
Nov 17, 2022112.36113.10111.46112.81112.81-
Nov 16, 2022115.43116.30114.73114.89114.89-
Nov 15, 2022118.01118.10114.91115.95115.95-
Nov 14, 2022116.75118.15116.21117.20117.20-
Nov 11, 2022116.58117.57115.77117.40117.40-
Nov 10, 2022113.30116.86113.23116.38116.38-
Nov 09, 2022111.99112.66108.48108.96108.96-
Nov 08, 2022106.53113.67106.17112.14112.14-
Nov 07, 2022106.91107.27105.01106.64106.64-
Nov 04, 2022100.16106.41100.08106.30106.30-
Nov 03, 202297.9398.6896.3696.9796.97-
Nov 02, 2022105.98106.3799.0999.2499.24-
Nov 01, 2022106.29107.44105.26105.43105.43-
Oct 31, 2022103.35104.59102.95103.31103.31-
Oct 28, 2022103.72104.90102.87104.88104.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement