^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201975.8576.1975.3775.4075.40-
Mar 18, 201976.1576.4375.0075.1275.12-
Mar 15, 201975.7776.7075.0976.0576.05-
Mar 14, 201976.4576.4575.2075.3375.33-
Mar 13, 201977.4078.0076.7677.4277.42-
Mar 12, 201975.9877.1575.9877.0777.07-
Mar 11, 201975.8476.3874.3575.5375.53-
Mar 08, 201974.6076.0674.0576.0276.02-
Mar 07, 201973.0873.9672.6673.6373.63-
Mar 06, 201974.9274.9273.0773.1573.15-
Mar 05, 201974.5074.9174.1574.9174.91-
Mar 04, 201973.6574.6272.9574.6174.61-
Mar 01, 201975.2076.1873.9674.0474.04-
Feb 28, 201976.1776.3475.4875.8575.85-
Feb 27, 201977.5577.7475.8476.2676.26-
Feb 26, 201977.7378.1376.3277.7077.70-
Feb 25, 201978.5078.9477.8477.8777.87-
Feb 22, 201978.4879.8278.4178.6178.61-
Feb 21, 201978.7878.7877.6678.3078.30-
Feb 20, 201979.3180.7678.8979.4279.42-
Feb 19, 201976.1779.1876.1478.8278.82-
Feb 15, 201974.8575.6574.0275.6475.64-
Feb 14, 201973.9074.6373.4174.5074.50-
Feb 13, 201974.3675.2773.7574.0474.04-
Feb 12, 201975.2375.2473.9574.2874.28-
Feb 11, 201975.0775.4674.7674.8174.81-
Feb 08, 201975.0276.0174.9375.7575.75-
Feb 07, 201975.3375.6874.4874.7674.76-
Feb 06, 201975.6176.6075.2075.3675.36-
Feb 05, 201975.7876.3275.1276.3176.31-
Feb 04, 201975.0976.0174.6275.8275.82-
Feb 01, 201976.0976.2574.7075.9175.91-
Jan 31, 201975.1476.3275.1276.3076.30-
Jan 30, 201973.4575.5973.0774.5374.53-
Jan 29, 201972.3473.6172.0573.5273.52-
Jan 28, 201971.3271.9671.2171.6571.65-
Jan 25, 201969.3971.2869.3971.1771.17-
Jan 24, 201968.7169.0068.3268.5768.57-
Jan 23, 201968.6869.1768.1368.8668.86-
Jan 22, 201968.5568.8567.9168.7468.74-
Jan 18, 201969.0669.4068.1368.3868.38-
Jan 17, 201969.3869.6769.0469.5369.53-
Jan 16, 201969.4170.0669.1069.5469.54-
Jan 15, 201971.2071.2468.9169.3769.37-
Jan 14, 201972.1272.1970.7671.1571.15-
Jan 11, 201971.8672.2771.5071.7171.71-
Jan 10, 201972.5772.7271.1171.5771.57-
Jan 09, 201971.5472.8571.5472.7872.78-
Jan 08, 201970.7771.6770.2371.4771.47-
Jan 07, 201972.3472.4670.9871.2071.20-
Jan 04, 201971.4272.2370.5771.8771.87-
Jan 03, 201971.4772.3970.8672.1772.17-
Jan 02, 201970.4471.7969.8670.9470.94-
Dec 31, 201869.8770.6668.9270.6670.66-
Dec 28, 201870.6070.9969.4569.6869.68-
Dec 27, 201870.1170.7869.6570.7870.78-
Dec 26, 201871.2571.5069.0669.9869.98-
Dec 24, 201869.2970.7069.2370.5570.55-
Dec 21, 201869.5470.0868.2268.6768.67-
Dec 20, 201867.6270.2567.6169.7969.79-
Dec 19, 201870.8172.2266.5966.6166.61-
Dec 18, 201869.1571.0569.0070.6170.61-
Dec 17, 201867.8569.5467.8369.1969.19-
Dec 14, 201868.0568.3567.3367.5967.59-
Dec 13, 201868.5969.0368.2368.7568.75-
Dec 12, 201867.4068.9567.3368.6468.64-
Dec 11, 201867.8968.2866.8067.0967.09-
Dec 10, 201867.7368.8066.9567.4067.40-
Dec 07, 201866.9968.4566.6467.9467.94-
Dec 06, 201866.1766.8265.5166.3566.35-
Dec 04, 201866.4767.2165.9566.1666.16-
Dec 03, 201865.3666.2464.8965.8465.84-
Nov 30, 201864.3864.7963.4964.4664.46-
Nov 29, 201865.9066.1164.7964.8064.80-
Nov 28, 201863.4065.8663.1065.5365.53-
Nov 27, 201864.7164.7662.9763.5563.55-
Nov 26, 201865.5466.4264.6064.7364.73-
Nov 23, 201866.6566.8065.0165.2765.27-
Nov 21, 201865.6467.5665.6367.2067.20-
Nov 20, 201865.8165.8463.9065.1765.17-
Nov 19, 201865.9966.8065.5965.7065.70-
Nov 16, 201865.8466.5165.7066.0866.08-
Nov 15, 201863.8765.1163.7764.9964.99-
Nov 14, 201861.4964.3361.4963.5363.53-
Nov 13, 201862.7563.1661.3561.8461.84-
Nov 12, 201863.7463.7662.6062.6562.65-
Nov 09, 201864.5764.7963.3264.1664.16-
Nov 08, 201865.3466.0965.0265.3965.39-
Nov 07, 201866.6866.7065.5165.5965.59-
Nov 06, 201867.1767.5266.1066.3166.31-
Nov 05, 201867.2868.2166.4067.1467.14-
Nov 02, 201867.0067.6566.5067.1967.19-
Nov 01, 201865.1767.5365.1367.1967.19-
Oct 31, 201864.8864.8863.7764.2864.28-
Oct 30, 201864.4965.8364.3265.4465.44-
Oct 29, 201865.2166.3064.1364.7064.70-
Oct 26, 201865.1667.0365.0065.1765.17-
Oct 25, 201868.0868.5864.6664.7264.72-
Oct 24, 201869.3569.9167.8568.0468.04-
Oct 23, 201870.1671.0969.1469.5069.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...