^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020102.89104.94102.47104.82104.82-
Jan 23, 2020102.45104.03101.77102.93102.93-
Jan 22, 2020103.29103.91102.63103.15103.15-
Jan 21, 2020101.46103.33100.91103.29103.29-
Jan 17, 2020102.90103.20101.53101.84101.84-
Jan 16, 2020102.83103.24101.93102.82102.82-
Jan 15, 2020102.08103.64101.23103.40103.40-
Jan 14, 202099.73101.5399.42101.36101.36-
Jan 13, 2020101.80101.88100.19100.19100.19-
Jan 10, 2020101.12102.90101.11102.25102.25-
Jan 09, 2020100.98102.05100.62100.69100.69-
Jan 08, 2020106.26106.29101.69101.87101.87-
Jan 07, 2020104.90106.61104.45106.21106.21-
Jan 06, 2020106.46107.12104.32105.07105.07-
Jan 03, 2020107.45108.03105.03105.41105.41-
Jan 02, 2020107.86108.35106.05106.51106.51-
Dec 31, 2019107.84108.25106.77106.92106.92-
Dec 30, 2019105.34107.39105.21107.17107.17-
Dec 27, 2019105.79106.32104.73105.13105.13-
Dec 26, 2019105.77107.12104.98106.09106.09-
Dec 24, 2019101.97104.68101.95104.67104.67-
Dec 23, 201998.16101.3198.13101.29101.29-
Dec 20, 201999.5099.5197.5597.5697.56-
Dec 19, 201999.5899.7798.7199.4099.40-
Dec 18, 201998.5499.5698.1899.5599.55-
Dec 17, 201999.2399.6498.5498.5498.54-
Dec 16, 2019100.49100.8099.1699.2499.24-
Dec 13, 201998.99100.5298.99100.28100.28-
Dec 12, 2019100.50100.9798.5399.4399.43-
Dec 11, 201997.1799.7997.1799.5699.56-
Dec 10, 201996.4896.8595.9896.7996.79-
Dec 09, 201996.6196.8995.7495.8595.85-
Dec 06, 201997.2997.4895.9095.9095.90-
Dec 05, 201997.3299.0297.3198.3898.38-
Dec 04, 201997.7998.3596.7597.5197.51-
Dec 03, 201997.1998.6497.1997.9797.97-
Dec 02, 201995.2996.2494.9496.0396.03-
Nov 29, 201994.0995.6993.9595.5295.52-
Nov 27, 2019------
Nov 26, 201993.0494.8792.7194.7494.74-
Nov 25, 201993.2294.4292.8992.8992.89-
Nov 22, 201994.2194.5093.2693.6693.66-
Nov 21, 201995.3195.7193.8193.8493.84-
Nov 20, 201995.3896.0394.6495.6795.67-
Nov 19, 201994.8196.3894.7995.3495.34-
Nov 18, 201993.4395.1093.4394.9294.92-
Nov 15, 201993.5594.4393.4193.6193.61-
Nov 14, 201993.7894.3593.2293.9493.94-
Nov 13, 201993.3194.2193.1593.2693.26-
Nov 12, 201991.7692.7090.7292.6092.60-
Nov 11, 201991.6092.0791.1291.5391.53-
Nov 08, 201991.2892.4991.0391.6991.69-
Nov 07, 201993.6293.8491.1691.8091.80-
Nov 06, 201993.6394.5992.9994.0994.09-
Nov 05, 201993.3993.9992.4993.3493.34-
Nov 04, 201995.5195.9894.4094.6594.65-
Nov 01, 201994.9595.9494.4095.9495.94-
Oct 31, 201994.2495.8394.0695.6295.62-
Oct 30, 201992.4993.2891.0493.2693.26-
Oct 29, 201990.9393.0390.5492.4692.46-
Oct 28, 201992.5892.7391.4191.8291.82-
Oct 25, 201993.4694.4892.5693.5493.54-
Oct 24, 201990.5392.0290.5392.0092.00-
Oct 23, 201989.5790.8989.5790.0090.00-
Oct 22, 201989.0889.4787.8489.0089.00-
Oct 21, 201991.0591.3888.6788.8188.81-
Oct 18, 201989.9391.1389.4390.5390.53-
Oct 17, 201988.0390.7987.9990.0290.02-
Oct 16, 201987.4088.2886.8788.2688.26-
Oct 15, 201988.8788.8786.8486.8786.87-
Oct 14, 201989.0490.0688.6789.2989.29-
Oct 11, 201991.2491.2788.8788.9288.92-
Oct 10, 201991.6392.3690.3392.1392.13-
Oct 09, 201992.3692.5890.9191.4691.46-
Oct 08, 201991.4392.4290.8292.3692.36-
Oct 07, 201990.3491.6289.9790.2990.29-
Oct 04, 201989.1991.1489.0391.1191.11-
Oct 03, 201989.5991.3789.1989.3289.32-
Oct 02, 201989.4790.1988.7589.6289.62-
Oct 01, 201987.8590.1987.4888.5488.54-
Sep 30, 201989.8190.3287.8588.4088.40-
Sep 27, 201991.4292.2590.5491.0791.07-
Sep 26, 201994.8995.4093.1093.1793.17-
Sep 25, 201996.9697.3493.7394.5494.54-
Sep 24, 201995.9997.9095.2097.6897.68-
Sep 23, 201995.2096.8495.1696.6896.68-
Sep 20, 201993.0194.8292.5494.6094.60-
Sep 19, 201991.7193.3791.7192.9992.99-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...