^XAU - PHLX GOLD AND SILVER SECTOR IND
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 66.10 | 66.97 | 65.60 | 66.03 | 66.03 | - |
| Sep 20, 2018 | 67.39 | 67.59 | 65.91 | 66.79 | 66.79 | - |
| Sep 19, 2018 | 66.00 | 67.36 | 65.85 | 66.69 | 66.69 | - |
| Sep 18, 2018 | 65.21 | 65.81 | 64.85 | 65.40 | 65.40 | - |
| Sep 17, 2018 | 63.71 | 65.23 | 63.39 | 64.95 | 64.95 | - |
| Sep 14, 2018 | 63.80 | 64.47 | 63.35 | 63.36 | 63.36 | - |
| Sep 13, 2018 | 64.69 | 65.15 | 63.45 | 63.74 | 63.74 | - |
| Sep 12, 2018 | 61.88 | 64.74 | 61.66 | 64.06 | 64.06 | - |
| Sep 11, 2018 | 61.38 | 62.02 | 60.59 | 61.92 | 61.92 | - |
| Sep 10, 2018 | 63.03 | 63.31 | 61.92 | 61.92 | 61.92 | - |
| Sep 07, 2018 | 62.47 | 63.48 | 61.97 | 63.04 | 63.04 | - |
| Sep 06, 2018 | 63.58 | 64.19 | 62.69 | 62.91 | 62.91 | - |
| Sep 05, 2018 | 63.57 | 63.58 | 62.66 | 63.07 | 63.07 | - |
| Sep 04, 2018 | 65.33 | 65.33 | 63.14 | 63.43 | 63.43 | - |
| Aug 31, 2018 | 66.43 | 67.27 | 66.00 | 66.24 | 66.24 | - |
| Aug 30, 2018 | 67.06 | 67.07 | 66.12 | 66.40 | 66.40 | - |
| Aug 29, 2018 | 67.59 | 68.08 | 67.21 | 67.60 | 67.60 | - |
| Aug 28, 2018 | 69.42 | 69.58 | 67.04 | 67.45 | 67.45 | - |
| Aug 27, 2018 | 67.93 | 68.96 | 67.93 | 68.79 | 68.79 | - |
| Aug 24, 2018 | 66.12 | 68.43 | 66.12 | 67.68 | 67.68 | - |
| Aug 23, 2018 | 66.86 | 66.88 | 65.06 | 65.30 | 65.30 | - |
| Aug 22, 2018 | 67.21 | 67.52 | 67.03 | 67.42 | 67.42 | - |
| Aug 21, 2018 | 66.25 | 66.96 | 65.88 | 66.78 | 66.78 | - |
| Aug 20, 2018 | 66.37 | 66.78 | 65.45 | 66.11 | 66.11 | - |
| Aug 17, 2018 | 64.89 | 66.43 | 64.74 | 65.92 | 65.92 | - |
| Aug 16, 2018 | 66.60 | 67.44 | 64.24 | 64.27 | 64.27 | - |
| Aug 15, 2018 | 69.73 | 69.74 | 65.71 | 66.06 | 66.06 | - |
| Aug 14, 2018 | 71.84 | 71.88 | 70.65 | 70.69 | 70.69 | - |
| Aug 13, 2018 | 73.49 | 73.52 | 71.29 | 71.62 | 71.62 | - |
| Aug 10, 2018 | 74.06 | 74.79 | 73.77 | 73.87 | 73.87 | - |
| Aug 09, 2018 | 74.63 | 75.58 | 74.42 | 74.46 | 74.46 | - |
| Aug 08, 2018 | 74.36 | 74.68 | 73.82 | 74.39 | 74.39 | - |
| Aug 07, 2018 | 75.92 | 75.96 | 74.15 | 74.16 | 74.16 | - |
| Aug 06, 2018 | 75.49 | 75.94 | 75.20 | 75.20 | 75.20 | - |
| Aug 03, 2018 | 75.81 | 76.88 | 75.59 | 76.09 | 76.09 | - |
| Aug 02, 2018 | 75.36 | 75.90 | 75.13 | 75.39 | 75.39 | - |
| Aug 01, 2018 | 76.84 | 76.84 | 75.79 | 75.87 | 75.87 | - |
| Jul 31, 2018 | 76.64 | 77.80 | 76.61 | 77.30 | 77.30 | - |
| Jul 30, 2018 | 76.86 | 77.25 | 76.46 | 76.68 | 76.68 | - |
| Jul 27, 2018 | 77.12 | 77.70 | 76.68 | 76.79 | 76.79 | - |
| Jul 26, 2018 | 78.39 | 78.39 | 76.96 | 76.96 | 76.96 | - |
| Jul 25, 2018 | 79.32 | 79.52 | 78.28 | 79.29 | 79.29 | - |
| Jul 24, 2018 | 78.53 | 79.35 | 78.53 | 78.83 | 78.83 | - |
| Jul 23, 2018 | 79.02 | 79.12 | 77.99 | 78.11 | 78.11 | - |
| Jul 20, 2018 | 79.59 | 80.07 | 79.15 | 79.57 | 79.57 | - |
| Jul 19, 2018 | 79.31 | 80.27 | 78.81 | 79.00 | 79.00 | - |
| Jul 18, 2018 | 79.71 | 80.46 | 79.56 | 80.17 | 80.17 | - |
| Jul 17, 2018 | 79.58 | 80.71 | 79.56 | 80.03 | 80.03 | - |
| Jul 16, 2018 | 80.35 | 80.70 | 80.01 | 80.14 | 80.14 | - |
| Jul 13, 2018 | 80.51 | 81.03 | 80.32 | 80.43 | 80.43 | - |
| Jul 12, 2018 | 81.58 | 81.93 | 81.11 | 81.11 | 81.11 | - |
| Jul 11, 2018 | 82.61 | 82.84 | 80.76 | 80.98 | 80.98 | - |
| Jul 10, 2018 | 82.98 | 83.62 | 82.69 | 83.54 | 83.54 | - |
| Jul 09, 2018 | 84.58 | 84.79 | 83.28 | 83.28 | 83.28 | - |
| Jul 06, 2018 | 83.44 | 83.96 | 83.32 | 83.75 | 83.75 | - |
| Jul 05, 2018 | 83.32 | 83.90 | 83.13 | 83.71 | 83.71 | - |
| Jul 03, 2018 | 82.00 | 83.57 | 82.00 | 82.87 | 82.87 | - |
| Jul 02, 2018 | 80.84 | 81.61 | 80.62 | 81.11 | 81.11 | - |
| Jun 29, 2018 | 80.30 | 82.03 | 80.28 | 81.59 | 81.59 | - |
| Jun 28, 2018 | 79.87 | 80.15 | 79.31 | 79.83 | 79.83 | - |
| Jun 27, 2018 | 80.21 | 81.01 | 79.93 | 79.93 | 79.93 | - |
| Jun 26, 2018 | 80.15 | 80.71 | 79.68 | 80.48 | 80.48 | - |
| Jun 25, 2018 | 81.54 | 81.89 | 80.46 | 80.52 | 80.52 | - |
| Jun 22, 2018 | 81.30 | 82.09 | 81.28 | 82.00 | 82.00 | - |
| Jun 21, 2018 | 81.02 | 81.42 | 80.75 | 80.89 | 80.89 | - |
| Jun 20, 2018 | 81.75 | 81.98 | 81.06 | 81.25 | 81.25 | - |
| Jun 19, 2018 | 81.50 | 82.20 | 81.33 | 81.67 | 81.67 | - |
| Jun 18, 2018 | 82.25 | 82.61 | 82.06 | 82.38 | 82.38 | - |
| Jun 15, 2018 | 83.77 | 83.78 | 82.25 | 82.58 | 82.58 | - |
| Jun 14, 2018 | 84.34 | 84.72 | 84.14 | 84.67 | 84.67 | - |
| Jun 13, 2018 | 83.79 | 84.26 | 82.98 | 83.79 | 83.79 | - |
| Jun 12, 2018 | 83.16 | 83.91 | 83.11 | 83.82 | 83.82 | - |
| Jun 11, 2018 | 82.73 | 83.70 | 82.46 | 83.63 | 83.63 | - |
| Jun 08, 2018 | 82.89 | 83.11 | 82.61 | 82.93 | 82.93 | - |
| Jun 07, 2018 | 83.46 | 83.51 | 82.64 | 82.99 | 82.99 | - |
| Jun 06, 2018 | 83.45 | 83.76 | 82.72 | 83.38 | 83.38 | - |
| Jun 05, 2018 | 82.19 | 83.53 | 82.19 | 83.05 | 83.05 | - |
| Jun 04, 2018 | 83.46 | 83.58 | 82.15 | 82.18 | 82.18 | - |
| Jun 01, 2018 | 83.20 | 83.70 | 82.50 | 83.04 | 83.04 | - |
| May 31, 2018 | 83.95 | 84.11 | 83.25 | 83.32 | 83.32 | - |
| May 30, 2018 | 83.35 | 84.20 | 83.30 | 83.85 | 83.85 | - |
| May 29, 2018 | 82.43 | 84.00 | 82.35 | 83.05 | 83.05 | - |
| May 25, 2018 | 83.98 | 84.20 | 83.20 | 83.48 | 83.48 | - |
| May 24, 2018 | 83.32 | 84.49 | 83.12 | 84.38 | 84.38 | - |
| May 23, 2018 | 81.72 | 83.29 | 81.71 | 83.15 | 83.15 | - |
| May 22, 2018 | 82.49 | 82.90 | 82.09 | 82.16 | 82.16 | - |
| May 21, 2018 | 81.83 | 82.18 | 81.32 | 82.08 | 82.08 | - |
| May 18, 2018 | 81.41 | 82.32 | 81.39 | 82.06 | 82.06 | - |
| May 17, 2018 | 82.00 | 82.02 | 81.49 | 81.84 | 81.84 | - |
| May 16, 2018 | 81.91 | 82.33 | 81.64 | 81.93 | 81.93 | - |
| May 15, 2018 | 82.24 | 82.27 | 81.09 | 81.77 | 81.77 | - |
| May 14, 2018 | 84.03 | 84.18 | 83.05 | 83.47 | 83.47 | - |
| May 11, 2018 | 84.04 | 84.54 | 83.63 | 83.86 | 83.86 | - |
| May 10, 2018 | 82.90 | 84.11 | 82.90 | 83.81 | 83.81 | - |
| May 09, 2018 | 82.61 | 82.80 | 82.10 | 82.38 | 82.38 | - |
| May 08, 2018 | 81.78 | 82.67 | 81.08 | 82.67 | 82.67 | - |
| May 07, 2018 | 82.26 | 82.88 | 81.98 | 81.99 | 81.99 | - |
| May 04, 2018 | 81.92 | 82.57 | 81.85 | 82.40 | 82.40 | - |
| May 03, 2018 | 83.00 | 83.32 | 82.14 | 82.38 | 82.38 | - |
| May 02, 2018 | 81.82 | 83.22 | 81.52 | 81.92 | 81.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
