Mail

^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	69.06	69.40	68.13	68.38	68.38	-
Jan 17, 2019	69.38	69.67	69.04	69.53	69.53	-
Jan 16, 2019	69.41	70.06	69.10	69.54	69.54	-
Jan 15, 2019	71.20	71.24	68.91	69.37	69.37	-
Jan 14, 2019	72.12	72.19	70.76	71.15	71.15	-
Jan 11, 2019	71.86	72.27	71.50	71.71	71.71	-
Jan 10, 2019	72.57	72.72	71.11	71.57	71.57	-
Jan 09, 2019	71.54	72.85	71.54	72.78	72.78	-
Jan 08, 2019	70.77	71.67	70.23	71.47	71.47	-
Jan 07, 2019	72.34	72.46	70.98	71.20	71.20	-
Jan 04, 2019	71.42	72.23	70.57	71.87	71.87	-
Jan 03, 2019	71.47	72.39	70.86	72.17	72.17	-
Jan 02, 2019	70.44	71.79	69.86	70.94	70.94	-
Dec 31, 2018	69.87	70.66	68.92	70.66	70.66	-
Dec 28, 2018	70.60	70.99	69.45	69.68	69.68	-
Dec 27, 2018	70.11	70.78	69.65	70.78	70.78	-
Dec 26, 2018	71.25	71.50	69.06	69.98	69.98	-
Dec 24, 2018	69.29	70.70	69.23	70.55	70.55	-
Dec 21, 2018	69.54	70.08	68.22	68.67	68.67	-
Dec 20, 2018	67.62	70.25	67.61	69.79	69.79	-
Dec 19, 2018	70.81	72.22	66.59	66.61	66.61	-
Dec 18, 2018	69.15	71.05	69.00	70.61	70.61	-
Dec 17, 2018	67.85	69.54	67.83	69.19	69.19	-
Dec 14, 2018	68.05	68.35	67.33	67.59	67.59	-
Dec 13, 2018	68.59	69.03	68.23	68.75	68.75	-
Dec 12, 2018	67.40	68.95	67.33	68.64	68.64	-
Dec 11, 2018	67.89	68.28	66.80	67.09	67.09	-
Dec 10, 2018	67.73	68.80	66.95	67.40	67.40	-
Dec 07, 2018	66.99	68.45	66.64	67.94	67.94	-
Dec 06, 2018	66.17	66.82	65.51	66.35	66.35	-
Dec 04, 2018	66.47	67.21	65.95	66.16	66.16	-
Dec 03, 2018	65.36	66.24	64.89	65.84	65.84	-
Nov 30, 2018	64.38	64.79	63.49	64.46	64.46	-
Nov 29, 2018	65.90	66.11	64.79	64.80	64.80	-
Nov 28, 2018	63.40	65.86	63.10	65.53	65.53	-
Nov 27, 2018	64.71	64.76	62.97	63.55	63.55	-
Nov 26, 2018	65.54	66.42	64.60	64.73	64.73	-
Nov 23, 2018	66.65	66.80	65.01	65.27	65.27	-
Nov 21, 2018	65.64	67.56	65.63	67.20	67.20	-
Nov 20, 2018	65.81	65.84	63.90	65.17	65.17	-
Nov 19, 2018	65.99	66.80	65.59	65.70	65.70	-
Nov 16, 2018	65.84	66.51	65.70	66.08	66.08	-
Nov 15, 2018	63.87	65.11	63.77	64.99	64.99	-
Nov 14, 2018	61.49	64.33	61.49	63.53	63.53	-
Nov 13, 2018	62.75	63.16	61.35	61.84	61.84	-
Nov 12, 2018	63.74	63.76	62.60	62.65	62.65	-
Nov 09, 2018	64.57	64.79	63.32	64.16	64.16	-
Nov 08, 2018	65.34	66.09	65.02	65.39	65.39	-
Nov 07, 2018	66.68	66.70	65.51	65.59	65.59	-
Nov 06, 2018	67.17	67.52	66.10	66.31	66.31	-
Nov 05, 2018	67.28	68.21	66.40	67.14	67.14	-
Nov 02, 2018	67.00	67.65	66.50	67.19	67.19	-
Nov 01, 2018	65.17	67.53	65.13	67.19	67.19	-
Oct 31, 2018	64.88	64.88	63.77	64.28	64.28	-
Oct 30, 2018	64.49	65.83	64.32	65.44	65.44	-
Oct 29, 2018	65.21	66.30	64.13	64.70	64.70	-
Oct 26, 2018	65.16	67.03	65.00	65.17	65.17	-
Oct 25, 2018	68.08	68.58	64.66	64.72	64.72	-
Oct 24, 2018	69.35	69.91	67.85	68.04	68.04	-
Oct 23, 2018	70.16	71.09	69.14	69.50	69.50	-
Oct 22, 2018	69.83	69.87	68.54	69.04	69.04	-
Oct 19, 2018	70.39	70.82	69.67	70.09	70.09	-
Oct 18, 2018	69.50	71.24	69.27	70.05	70.05	-
Oct 17, 2018	70.12	70.99	69.28	69.86	69.86	-
Oct 16, 2018	70.95	71.28	69.23	70.10	70.10	-
Oct 15, 2018	70.03	71.64	70.01	70.45	70.45	-
Oct 12, 2018	69.69	69.81	67.40	69.28	69.28	-
Oct 11, 2018	66.43	70.42	66.21	69.97	69.97	-
Oct 10, 2018	64.76	65.94	63.76	65.51	65.51	-
Oct 09, 2018	65.33	65.63	64.47	64.88	64.88	-
Oct 08, 2018	64.51	65.98	64.01	65.93	65.93	-
Oct 05, 2018	65.96	66.50	65.34	65.49	65.49	-
Oct 04, 2018	66.20	66.99	65.42	65.93	65.93	-
Oct 03, 2018	67.09	67.57	66.06	66.15	66.15	-
Oct 02, 2018	65.67	67.31	65.66	66.98	66.98	-
Oct 01, 2018	65.09	65.54	64.82	65.14	65.14	-
Sep 28, 2018	64.97	65.68	64.89	65.18	65.18	-
Sep 27, 2018	64.40	64.81	63.80	64.59	64.59	-
Sep 26, 2018	66.50	66.56	64.97	65.02	65.02	-
Sep 25, 2018	66.93	67.80	66.67	66.71	66.71	-
Sep 24, 2018	66.52	67.85	66.26	66.29	66.29	-
Sep 21, 2018	66.10	66.97	65.60	66.03	66.03	-
Sep 20, 2018	67.39	67.59	65.91	66.79	66.79	-
Sep 19, 2018	66.00	67.36	65.85	66.69	66.69	-
Sep 18, 2018	65.21	65.81	64.85	65.40	65.40	-
Sep 17, 2018	63.71	65.23	63.39	64.95	64.95	-
Sep 14, 2018	63.80	64.47	63.35	63.36	63.36	-
Sep 13, 2018	64.69	65.15	63.45	63.74	63.74	-
Sep 12, 2018	61.88	64.74	61.66	64.06	64.06	-
Sep 11, 2018	61.38	62.02	60.59	61.92	61.92	-
Sep 10, 2018	63.03	63.31	61.92	61.92	61.92	-
Sep 07, 2018	62.47	63.48	61.97	63.04	63.04	-
Sep 06, 2018	63.58	64.19	62.69	62.91	62.91	-
Sep 05, 2018	63.57	63.58	62.66	63.07	63.07	-
Sep 04, 2018	65.33	65.33	63.14	63.43	63.43	-
Aug 31, 2018	66.43	67.27	66.00	66.24	66.24	-
Aug 30, 2018	67.06	67.07	66.12	66.40	66.40	-
Aug 29, 2018	67.59	68.08	67.21	67.60	67.60	-
Aug 28, 2018	69.42	69.58	67.04	67.45	67.45	-
Aug 27, 2018	67.93	68.96	67.93	68.79	68.79	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...