^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201991.7593.2790.7591.6691.66-
Jul 18, 201989.1692.7188.3692.3092.30-
Jul 17, 201986.4589.3686.3589.2689.26-
Jul 16, 201985.6886.7585.5085.9985.99-
Jul 15, 201985.9686.4285.1985.8785.87-
Jul 12, 201985.1885.9184.7885.8085.80-
Jul 11, 201985.7686.1384.1284.9684.96-
Jul 10, 201984.7885.8984.3485.8685.86-
Jul 09, 201982.8183.9682.3183.9183.91-
Jul 08, 201983.4883.8382.6083.1583.15-
Jul 05, 201982.6783.5080.6483.1883.18-
Jul 03, 201984.2384.3383.0984.0584.05-
Jul 02, 201981.9984.0281.3183.8583.85-
Jul 01, 201982.8182.8180.9581.2281.22-
Jun 28, 201983.5384.1682.9584.1384.13-
Jun 27, 201983.2183.6482.4983.4183.41-
Jun 26, 201982.6484.3382.1283.7483.74-
Jun 25, 201985.3485.9382.2583.7783.77-
Jun 24, 201982.8884.9382.5184.8984.89-
Jun 21, 201981.8382.4780.6282.1482.14-
Jun 20, 201979.2482.5179.2481.7981.79-
Jun 19, 201976.8078.4176.5078.2778.27-
Jun 18, 201977.4078.1276.3977.3677.36-
Jun 17, 201975.8376.6275.4076.5976.59-
Jun 14, 201976.4377.2075.2175.8175.81-
Jun 13, 201975.1176.1074.8075.9975.99-
Jun 12, 201974.4075.3874.3774.8674.86-
Jun 11, 201973.4374.1772.9473.9073.90-
Jun 10, 201973.4773.4772.5773.3273.32-
Jun 07, 201975.0275.5474.1674.3374.33-
Jun 06, 201974.0174.5773.5074.4174.41-
Jun 05, 201974.2875.2172.9573.7073.70-
Jun 04, 201972.4073.6072.1373.6073.60-
Jun 03, 201970.9273.0470.8373.0073.00-
May 31, 201968.1570.3468.1570.0270.02-
May 30, 201966.4067.4966.2167.4567.45-
May 29, 201966.4766.6366.0566.4066.40-
May 28, 201966.3166.6865.8866.2466.24-
May 24, 201966.3466.7666.0266.5666.56-
May 23, 201966.4367.5366.1566.2166.21-
May 22, 201967.5067.5165.8566.1466.14-
May 21, 201967.0767.4266.6067.4267.42-
May 20, 201967.4867.9167.2367.2567.25-
May 17, 201967.1767.6866.6867.4967.49-
May 16, 201968.2368.2966.9367.4367.43-
May 15, 201968.6268.8468.2368.3068.30-
May 14, 201968.7668.8267.7768.3968.39-
May 13, 201968.1168.9067.2168.8168.81-
May 10, 201968.1268.1667.1667.2967.29-
May 09, 201968.3069.1267.7667.9967.99-
May 08, 201969.9270.5568.0368.3468.34-
May 07, 201968.8569.9368.1769.6969.69-
May 06, 201968.6469.2668.3768.7768.77-
May 03, 201968.9469.6568.7368.7968.79-
May 02, 201969.0869.2268.0568.2568.25-
May 01, 201970.9671.5269.1569.5969.59-
Apr 30, 201970.9771.5370.8671.1671.16-
Apr 29, 201972.2972.3070.7070.9070.90-
Apr 26, 201971.1372.8871.1072.6572.65-
Apr 25, 201971.9871.9970.4670.6370.63-
Apr 24, 201971.0872.3770.5471.7171.71-
Apr 23, 201971.0971.5370.8271.0871.08-
Apr 22, 201972.9872.9871.4371.6271.62-
Apr 18, 201973.7874.3172.3772.8972.89-
Apr 17, 201974.6775.0673.4573.9273.92-
Apr 16, 201975.3375.3474.4474.5574.55-
Apr 15, 201975.2476.1174.8675.9375.93-
Apr 12, 201976.0376.4175.6175.7875.78-
Apr 11, 201976.1576.6975.4175.9875.98-
Apr 10, 201977.7178.1476.9376.9776.97-
Apr 09, 201978.0578.0677.3677.9777.97-
Apr 08, 201977.6878.0877.2977.8177.81-
Apr 05, 201976.9076.9776.2676.8476.84-
Apr 04, 201975.0077.1474.4577.0977.09-
Apr 03, 201975.5975.9975.2775.4275.42-
Apr 02, 201975.0775.6074.8975.2875.28-
Apr 01, 201976.6276.9374.6075.0975.09-
Mar 29, 201977.1277.4676.3276.3676.36-
Mar 28, 201977.6377.6375.9876.5076.50-
Mar 27, 201979.5779.8978.3978.5178.51-
Mar 26, 201978.7079.7778.3579.6779.67-
Mar 25, 201977.6879.4477.6179.2779.27-
Mar 22, 201977.0977.9876.7977.3877.38-
Mar 21, 201976.9377.4175.8477.2977.29-
Mar 20, 201975.2977.1573.9376.8276.82-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...