^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201969.0669.4068.1368.3868.38-
Jan 17, 201969.3869.6769.0469.5369.53-
Jan 16, 201969.4170.0669.1069.5469.54-
Jan 15, 201971.2071.2468.9169.3769.37-
Jan 14, 201972.1272.1970.7671.1571.15-
Jan 11, 201971.8672.2771.5071.7171.71-
Jan 10, 201972.5772.7271.1171.5771.57-
Jan 09, 201971.5472.8571.5472.7872.78-
Jan 08, 201970.7771.6770.2371.4771.47-
Jan 07, 201972.3472.4670.9871.2071.20-
Jan 04, 201971.4272.2370.5771.8771.87-
Jan 03, 201971.4772.3970.8672.1772.17-
Jan 02, 201970.4471.7969.8670.9470.94-
Dec 31, 201869.8770.6668.9270.6670.66-
Dec 28, 201870.6070.9969.4569.6869.68-
Dec 27, 201870.1170.7869.6570.7870.78-
Dec 26, 201871.2571.5069.0669.9869.98-
Dec 24, 201869.2970.7069.2370.5570.55-
Dec 21, 201869.5470.0868.2268.6768.67-
Dec 20, 201867.6270.2567.6169.7969.79-
Dec 19, 201870.8172.2266.5966.6166.61-
Dec 18, 201869.1571.0569.0070.6170.61-
Dec 17, 201867.8569.5467.8369.1969.19-
Dec 14, 201868.0568.3567.3367.5967.59-
Dec 13, 201868.5969.0368.2368.7568.75-
Dec 12, 201867.4068.9567.3368.6468.64-
Dec 11, 201867.8968.2866.8067.0967.09-
Dec 10, 201867.7368.8066.9567.4067.40-
Dec 07, 201866.9968.4566.6467.9467.94-
Dec 06, 201866.1766.8265.5166.3566.35-
Dec 04, 201866.4767.2165.9566.1666.16-
Dec 03, 201865.3666.2464.8965.8465.84-
Nov 30, 201864.3864.7963.4964.4664.46-
Nov 29, 201865.9066.1164.7964.8064.80-
Nov 28, 201863.4065.8663.1065.5365.53-
Nov 27, 201864.7164.7662.9763.5563.55-
Nov 26, 201865.5466.4264.6064.7364.73-
Nov 23, 201866.6566.8065.0165.2765.27-
Nov 21, 201865.6467.5665.6367.2067.20-
Nov 20, 201865.8165.8463.9065.1765.17-
Nov 19, 201865.9966.8065.5965.7065.70-
Nov 16, 201865.8466.5165.7066.0866.08-
Nov 15, 201863.8765.1163.7764.9964.99-
Nov 14, 201861.4964.3361.4963.5363.53-
Nov 13, 201862.7563.1661.3561.8461.84-
Nov 12, 201863.7463.7662.6062.6562.65-
Nov 09, 201864.5764.7963.3264.1664.16-
Nov 08, 201865.3466.0965.0265.3965.39-
Nov 07, 201866.6866.7065.5165.5965.59-
Nov 06, 201867.1767.5266.1066.3166.31-
Nov 05, 201867.2868.2166.4067.1467.14-
Nov 02, 201867.0067.6566.5067.1967.19-
Nov 01, 201865.1767.5365.1367.1967.19-
Oct 31, 201864.8864.8863.7764.2864.28-
Oct 30, 201864.4965.8364.3265.4465.44-
Oct 29, 201865.2166.3064.1364.7064.70-
Oct 26, 201865.1667.0365.0065.1765.17-
Oct 25, 201868.0868.5864.6664.7264.72-
Oct 24, 201869.3569.9167.8568.0468.04-
Oct 23, 201870.1671.0969.1469.5069.50-
Oct 22, 201869.8369.8768.5469.0469.04-
Oct 19, 201870.3970.8269.6770.0970.09-
Oct 18, 201869.5071.2469.2770.0570.05-
Oct 17, 201870.1270.9969.2869.8669.86-
Oct 16, 201870.9571.2869.2370.1070.10-
Oct 15, 201870.0371.6470.0170.4570.45-
Oct 12, 201869.6969.8167.4069.2869.28-
Oct 11, 201866.4370.4266.2169.9769.97-
Oct 10, 201864.7665.9463.7665.5165.51-
Oct 09, 201865.3365.6364.4764.8864.88-
Oct 08, 201864.5165.9864.0165.9365.93-
Oct 05, 201865.9666.5065.3465.4965.49-
Oct 04, 201866.2066.9965.4265.9365.93-
Oct 03, 201867.0967.5766.0666.1566.15-
Oct 02, 201865.6767.3165.6666.9866.98-
Oct 01, 201865.0965.5464.8265.1465.14-
Sep 28, 201864.9765.6864.8965.1865.18-
Sep 27, 201864.4064.8163.8064.5964.59-
Sep 26, 201866.5066.5664.9765.0265.02-
Sep 25, 201866.9367.8066.6766.7166.71-
Sep 24, 201866.5267.8566.2666.2966.29-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...