U.S. Markets open in 3 hrs 54 mins

PHLX GOLD AND SILVER SECTOR IND (^XAU)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
85.4806-1.7413 (-1.9964%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201787.5288.5684.7085.4885.48-
Sep 19, 201787.0187.4286.5387.2287.22-
Sep 18, 201787.5887.8686.5186.8486.84-
Sep 15, 201789.0389.1188.0088.3888.38-
Sep 14, 201788.0489.1987.7288.8888.88-
Sep 13, 201789.9689.9688.4088.4288.42-
Sep 12, 201789.2190.4688.9590.2090.20-
Sep 11, 201790.5891.8289.5089.6189.61-
Sep 08, 201793.1193.1490.9591.6591.65-
Sep 07, 201792.1793.3991.8793.2693.26-
Sep 06, 201792.2192.8090.6291.3591.35-
Sep 05, 201791.3592.4191.0992.4192.41-
Sep 01, 201790.7090.7989.5990.5490.54-
Aug 31, 201788.4690.2588.4390.1290.12-
Aug 30, 201789.0289.1488.0388.1688.16-
Aug 29, 201789.9790.9288.3889.3889.38-
Aug 28, 201786.6789.1886.6589.1889.18-
Aug 25, 201786.3886.5285.1885.8285.82-
Aug 24, 201785.3486.4385.1786.1386.13-
Aug 23, 201785.0985.6584.8385.6485.64-
Aug 22, 201785.2985.7784.8384.8884.88-
Aug 21, 201784.3585.4184.3285.4185.41-
Aug 18, 201785.3185.9683.7883.9083.90-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...