^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201993.1492.5491.7192.5492.54-
Sep 18, 201993.1493.1589.1991.2391.23-
Sep 17, 201991.2893.4590.8893.0293.02-
Sep 16, 201990.6191.4589.1490.6190.61-
Sep 13, 201991.3692.5089.4189.4989.49-
Sep 12, 201993.9595.9691.0191.0891.08-
Sep 11, 201992.0094.1991.9292.3592.35-
Sep 10, 201991.4393.2690.9191.7691.76-
Sep 09, 201994.6094.7091.0992.0992.09-
Sep 06, 201997.3898.4494.2494.2694.26-
Sep 05, 2019100.59100.5996.6197.2797.27-
Sep 04, 2019100.14101.8099.88101.76101.76-
Sep 03, 201999.71101.9699.69100.21100.21-
Aug 30, 201998.0899.9597.8898.9898.98-
Aug 29, 2019101.10101.1497.4798.4798.47-
Aug 28, 2019101.39102.2999.66101.19101.19-
Aug 27, 201998.20101.5198.14101.04101.04-
Aug 26, 201998.2298.9196.9497.7097.70-
Aug 23, 201994.7398.0694.6897.7897.78-
Aug 22, 201994.1795.0893.9194.0094.00-
Aug 21, 201994.0195.2893.9894.5394.53-
Aug 20, 201992.5795.3692.5794.7494.74-
Aug 19, 201991.9293.3990.6192.0492.04-
Aug 16, 201993.2893.5691.8892.8492.84-
Aug 15, 201992.7294.1391.9293.8293.82-
Aug 14, 201994.3795.0892.8692.9192.91-
Aug 13, 201993.2793.2793.2793.2793.27-
Aug 12, 201996.3197.1894.9194.9594.95-
Aug 09, 201996.4997.2695.5595.7895.78-
Aug 08, 201995.1497.4794.0896.9296.92-
Aug 07, 201995.6398.7895.6296.0596.05-
Aug 06, 201993.6094.9293.2594.3194.31-
Aug 05, 201991.9895.2891.9794.0894.08-
Aug 02, 201991.1392.0990.3490.8290.82-
Aug 01, 201986.3592.2086.0191.8291.82-
Jul 31, 201991.8091.8187.1187.6487.64-
Jul 30, 201992.0392.8491.6392.2492.24-
Jul 29, 201990.9591.8790.0891.8391.83-
Jul 26, 201991.1191.4790.1490.6590.65-
Jul 25, 201992.6592.7090.4090.8290.82-
Jul 24, 201991.8492.9891.6792.9392.93-
Jul 23, 201991.8792.8890.0891.2191.21-
Jul 22, 201991.9992.5091.5391.9591.95-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...