^XAU - PHLX GOLD AND SILVER SECTOR IND

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201866.1066.9765.6066.0366.03-
Sep 20, 201867.3967.5965.9166.7966.79-
Sep 19, 201866.0067.3665.8566.6966.69-
Sep 18, 201865.2165.8164.8565.4065.40-
Sep 17, 201863.7165.2363.3964.9564.95-
Sep 14, 201863.8064.4763.3563.3663.36-
Sep 13, 201864.6965.1563.4563.7463.74-
Sep 12, 201861.8864.7461.6664.0664.06-
Sep 11, 201861.3862.0260.5961.9261.92-
Sep 10, 201863.0363.3161.9261.9261.92-
Sep 07, 201862.4763.4861.9763.0463.04-
Sep 06, 201863.5864.1962.6962.9162.91-
Sep 05, 201863.5763.5862.6663.0763.07-
Sep 04, 201865.3365.3363.1463.4363.43-
Aug 31, 201866.4367.2766.0066.2466.24-
Aug 30, 201867.0667.0766.1266.4066.40-
Aug 29, 201867.5968.0867.2167.6067.60-
Aug 28, 201869.4269.5867.0467.4567.45-
Aug 27, 201867.9368.9667.9368.7968.79-
Aug 24, 201866.1268.4366.1267.6867.68-
Aug 23, 201866.8666.8865.0665.3065.30-
Aug 22, 201867.2167.5267.0367.4267.42-
Aug 21, 201866.2566.9665.8866.7866.78-
Aug 20, 201866.3766.7865.4566.1166.11-
Aug 17, 201864.8966.4364.7465.9265.92-
Aug 16, 201866.6067.4464.2464.2764.27-
Aug 15, 201869.7369.7465.7166.0666.06-
Aug 14, 201871.8471.8870.6570.6970.69-
Aug 13, 201873.4973.5271.2971.6271.62-
Aug 10, 201874.0674.7973.7773.8773.87-
Aug 09, 201874.6375.5874.4274.4674.46-
Aug 08, 201874.3674.6873.8274.3974.39-
Aug 07, 201875.9275.9674.1574.1674.16-
Aug 06, 201875.4975.9475.2075.2075.20-
Aug 03, 201875.8176.8875.5976.0976.09-
Aug 02, 201875.3675.9075.1375.3975.39-
Aug 01, 201876.8476.8475.7975.8775.87-
Jul 31, 201876.6477.8076.6177.3077.30-
Jul 30, 201876.8677.2576.4676.6876.68-
Jul 27, 201877.1277.7076.6876.7976.79-
Jul 26, 201878.3978.3976.9676.9676.96-
Jul 25, 201879.3279.5278.2879.2979.29-
Jul 24, 201878.5379.3578.5378.8378.83-
Jul 23, 201879.0279.1277.9978.1178.11-
Jul 20, 201879.5980.0779.1579.5779.57-
Jul 19, 201879.3180.2778.8179.0079.00-
Jul 18, 201879.7180.4679.5680.1780.17-
Jul 17, 201879.5880.7179.5680.0380.03-
Jul 16, 201880.3580.7080.0180.1480.14-
Jul 13, 201880.5181.0380.3280.4380.43-
Jul 12, 201881.5881.9381.1181.1181.11-
Jul 11, 201882.6182.8480.7680.9880.98-
Jul 10, 201882.9883.6282.6983.5483.54-
Jul 09, 201884.5884.7983.2883.2883.28-
Jul 06, 201883.4483.9683.3283.7583.75-
Jul 05, 201883.3283.9083.1383.7183.71-
Jul 03, 201882.0083.5782.0082.8782.87-
Jul 02, 201880.8481.6180.6281.1181.11-
Jun 29, 201880.3082.0380.2881.5981.59-
Jun 28, 201879.8780.1579.3179.8379.83-
Jun 27, 201880.2181.0179.9379.9379.93-
Jun 26, 201880.1580.7179.6880.4880.48-
Jun 25, 201881.5481.8980.4680.5280.52-
Jun 22, 201881.3082.0981.2882.0082.00-
Jun 21, 201881.0281.4280.7580.8980.89-
Jun 20, 201881.7581.9881.0681.2581.25-
Jun 19, 201881.5082.2081.3381.6781.67-
Jun 18, 201882.2582.6182.0682.3882.38-
Jun 15, 201883.7783.7882.2582.5882.58-
Jun 14, 201884.3484.7284.1484.6784.67-
Jun 13, 201883.7984.2682.9883.7983.79-
Jun 12, 201883.1683.9183.1183.8283.82-
Jun 11, 201882.7383.7082.4683.6383.63-
Jun 08, 201882.8983.1182.6182.9382.93-
Jun 07, 201883.4683.5182.6482.9982.99-
Jun 06, 201883.4583.7682.7283.3883.38-
Jun 05, 201882.1983.5382.1983.0583.05-
Jun 04, 201883.4683.5882.1582.1882.18-
Jun 01, 201883.2083.7082.5083.0483.04-
May 31, 201883.9584.1183.2583.3283.32-
May 30, 201883.3584.2083.3083.8583.85-
May 29, 201882.4384.0082.3583.0583.05-
May 25, 201883.9884.2083.2083.4883.48-
May 24, 201883.3284.4983.1284.3884.38-
May 23, 201881.7283.2981.7183.1583.15-
May 22, 201882.4982.9082.0982.1682.16-
May 21, 201881.8382.1881.3282.0882.08-
May 18, 201881.4182.3281.3982.0682.06-
May 17, 201882.0082.0281.4981.8481.84-
May 16, 201881.9182.3381.6481.9381.93-
May 15, 201882.2482.2781.0981.7781.77-
May 14, 201884.0384.1883.0583.4783.47-
May 11, 201884.0484.5483.6383.8683.86-
May 10, 201882.9084.1182.9083.8183.81-
May 09, 201882.6182.8082.1082.3882.38-
May 08, 201881.7882.6781.0882.6782.67-
May 07, 201882.2682.8881.9881.9981.99-
May 04, 201881.9282.5781.8582.4082.40-
May 03, 201883.0083.3282.1482.3882.38-
May 02, 201881.8283.2281.5281.9281.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...