PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD

Add to watchlist

133.58+2.91 (+2.22%)

At close: 5:15PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	130.69	133.86	128.30	133.58	133.58	-
Mar 04, 2021	131.48	134.05	128.08	130.68	130.68	-
Mar 03, 2021	131.72	132.96	129.09	131.80	131.80	-
Mar 02, 2021	131.12	135.95	131.03	134.84	134.84	-
Mar 01, 2021	132.89	134.14	129.37	130.33	130.33	-
Feb 26, 2021	135.53	136.15	129.72	130.79	130.79	-
Feb 25, 2021	141.85	143.81	136.84	137.36	137.36	-
Feb 24, 2021	139.42	144.10	137.83	143.35	143.35	-
Feb 23, 2021	141.85	141.92	136.62	140.90	140.90	-
Feb 22, 2021	138.00	144.25	137.77	143.68	143.68	-
Feb 19, 2021	136.46	138.38	135.94	136.78	136.78	-
Feb 18, 2021	137.02	138.73	134.48	135.72	135.72	-
Feb 17, 2021	137.96	138.12	136.11	137.43	137.43	-
Feb 16, 2021	140.69	142.77	140.00	140.00	140.00	-
Feb 12, 2021	139.81	143.11	138.71	141.72	141.72	-
Feb 11, 2021	143.79	144.63	140.67	141.29	141.29	-
Feb 10, 2021	145.65	146.20	142.57	143.65	143.65	-
Feb 09, 2021	144.98	144.98	142.69	143.92	143.92	-
Feb 08, 2021	143.71	145.05	142.99	144.57	144.57	-
Feb 05, 2021	138.64	141.58	137.89	141.52	141.52	-
Feb 04, 2021	135.80	137.68	134.33	137.51	137.51	-
Feb 03, 2021	139.75	140.75	138.56	139.63	139.63	-
Feb 02, 2021	142.04	142.18	138.39	139.05	139.05	-
Feb 01, 2021	144.02	149.69	143.21	146.32	146.32	-
Jan 29, 2021	143.50	144.42	138.03	138.59	138.59	-
Jan 28, 2021	135.46	141.47	135.43	138.68	138.68	-
Jan 27, 2021	135.36	135.36	130.83	131.57	131.57	-
Jan 26, 2021	138.45	139.37	137.40	137.47	137.47	-
Jan 25, 2021	140.96	141.71	136.99	138.57	138.57	-
Jan 22, 2021	137.29	141.22	136.66	140.15	140.15	-
Jan 21, 2021	143.54	143.57	140.21	141.24	141.24	-
Jan 20, 2021	141.23	144.04	141.06	143.24	143.24	-
Jan 19, 2021	139.60	139.68	137.64	139.00	139.00	-
Jan 15, 2021	141.39	141.80	137.46	137.51	137.51	-
Jan 14, 2021	142.81	144.88	142.01	143.07	143.07	-
Jan 13, 2021	144.64	145.35	142.30	142.33	142.33	-
Jan 12, 2021	144.34	144.88	141.85	144.74	144.74	-
Jan 11, 2021	143.60	145.76	143.09	143.95	143.95	-
Jan 08, 2021	151.01	151.74	144.47	147.24	147.24	-
Jan 07, 2021	155.27	156.47	152.78	154.52	154.52	-
Jan 06, 2021	153.06	155.31	151.12	155.13	155.13	-
Jan 05, 2021	155.13	155.24	151.88	154.08	154.08	-
Jan 04, 2021	151.32	154.89	149.40	154.07	154.07	-
Dec 31, 2020	147.18	147.43	143.62	144.19	144.19	-
Dec 30, 2020	143.11	147.17	143.10	147.14	147.14	-
Dec 29, 2020	143.39	144.68	141.65	142.46	142.46	-
Dec 28, 2020	146.50	147.66	142.29	142.34	142.34	-
Dec 24, 2020	142.69	144.44	141.80	143.73	143.73	-
Dec 23, 2020	141.60	143.75	141.60	143.01	143.01	-
Dec 22, 2020	145.26	145.66	139.84	140.53	140.53	-
Dec 21, 2020	145.09	147.02	144.47	145.34	145.34	-
Dec 18, 2020	148.28	148.29	144.65	144.90	144.90	-
Dec 17, 2020	146.27	149.79	146.27	148.25	148.25	-
Dec 16, 2020	141.38	143.00	139.57	142.94	142.94	-
Dec 15, 2020	138.34	140.61	138.07	140.20	140.20	-
Dec 14, 2020	138.54	140.08	135.26	135.35	135.35	-
Dec 11, 2020	139.78	140.77	138.15	138.61	138.61	-
Dec 10, 2020	140.36	142.79	139.32	140.10	140.10	-
Dec 09, 2020	142.05	142.42	137.94	139.61	139.61	-
Dec 08, 2020	144.18	144.24	142.89	143.30	143.30	-
Dec 07, 2020	139.11	145.03	139.10	143.59	143.59	-
Dec 04, 2020	139.78	141.08	138.68	139.34	139.34	-
Dec 03, 2020	141.16	141.93	138.67	139.60	139.60	-
Dec 02, 2020	139.84	140.95	138.08	140.64	140.64	-
Dec 01, 2020	138.65	140.18	136.63	139.91	139.91	-
Nov 30, 2020	132.76	134.77	131.15	134.72	134.72	-
Nov 27, 2020	131.59	133.80	131.08	133.76	133.76	-
Nov 25, 2020	131.87	133.81	131.87	133.00	133.00	-
Nov 24, 2020	129.15	132.25	129.15	130.82	130.82	-
Nov 23, 2020	135.72	136.30	132.35	132.54	132.54	-
Nov 20, 2020	137.53	139.11	136.43	137.20	137.20	-
Nov 19, 2020	134.55	136.58	134.39	135.89	135.89	-
Nov 18, 2020	140.97	140.97	136.69	136.71	136.71	-
Nov 17, 2020	142.60	143.16	140.82	141.24	141.24	-
Nov 16, 2020	142.66	144.60	141.33	143.40	143.40	-
Nov 13, 2020	144.39	144.66	142.86	143.38	143.38	-
Nov 12, 2020	141.76	144.46	141.55	142.04	142.04	-
Nov 11, 2020	140.67	141.09	139.37	140.60	140.60	-
Nov 10, 2020	147.15	147.59	141.97	142.05	142.05	-
Nov 09, 2020	149.80	150.03	143.75	146.63	146.63	-
Nov 06, 2020	155.63	156.21	153.81	155.38	155.38	-
Nov 05, 2020	148.59	154.94	148.50	154.16	154.16	-
Nov 04, 2020	147.30	147.55	142.97	143.40	143.40	-
Nov 03, 2020	146.40	148.31	145.57	147.41	147.41	-
Nov 02, 2020	142.08	144.70	140.72	144.69	144.69	-
Oct 30, 2020	139.14	140.34	136.02	140.32	140.32	-
Oct 29, 2020	134.69	139.03	134.56	137.90	137.90	-
Oct 28, 2020	141.44	141.62	135.41	135.64	135.64	-
Oct 27, 2020	143.29	145.68	142.62	145.56	145.56	-
Oct 26, 2020	144.30	146.55	142.67	142.91	142.91	-
Oct 23, 2020	146.01	146.25	144.39	145.46	145.46	-
Oct 22, 2020	146.09	146.72	143.69	146.41	146.41	-
Oct 21, 2020	147.14	150.51	147.01	148.08	148.08	-
Oct 20, 2020	144.76	146.94	143.98	145.99	145.99	-
Oct 19, 2020	148.27	149.22	144.31	144.36	144.36	-
Oct 16, 2020	149.46	149.58	147.06	147.09	147.09	-
Oct 15, 2020	147.83	150.02	147.63	149.07	149.07	-
Oct 14, 2020	150.55	152.25	149.30	150.68	150.68	-
Oct 13, 2020	148.05	149.19	145.44	148.71	148.71	-
Oct 12, 2020	150.05	151.06	148.38	149.86	149.86	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

PHLX GOLD and SILVER SECTOR I (^XAU)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)