^XAU - PHLX GOLD AND SILVER SECTOR IND

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug 24, 201866.1268.4366.1267.6867.68-
Aug 23, 201866.8666.8865.0665.3065.30-
Aug 22, 201867.2167.5267.0367.4267.42-
Aug 21, 201866.2566.9665.8866.7866.78-
Aug 20, 201866.3766.7865.4566.1166.11-
Aug 17, 201864.8966.4364.7465.9265.92-
Aug 16, 201866.6067.4464.2464.2764.27-
Aug 15, 201869.7369.7465.7166.0666.06-
Aug 14, 201871.8471.8870.6570.6970.69-
Aug 13, 201873.4973.5271.2971.6271.62-
Aug 10, 201874.0674.7973.7773.8773.87-
Aug 09, 201874.6375.5874.4274.4674.46-
Aug 08, 201874.3674.6873.8274.3974.39-
Aug 07, 201875.9275.9674.1574.1674.16-
Aug 06, 201875.4975.9475.2075.2075.20-
Aug 03, 201875.8176.8875.5976.0976.09-
Aug 02, 201875.3675.9075.1375.3975.39-
Aug 01, 201876.8476.8475.7975.8775.87-
Jul 31, 201876.6477.8076.6177.3077.30-
Jul 30, 201876.8677.2576.4676.6876.68-
Jul 27, 201877.1277.7076.6876.7976.79-
Jul 26, 201878.3978.3976.9676.9676.96-
Jul 25, 201879.3279.5278.2879.2979.29-
Jul 24, 201878.5379.3578.5378.8378.83-
Jul 23, 201879.0279.1277.9978.1178.11-
Jul 20, 201879.5980.0779.1579.5779.57-
Jul 19, 201879.3180.2778.8179.0079.00-
Jul 18, 201879.7180.4679.5680.1780.17-
Jul 17, 201879.5880.7179.5680.0380.03-
Jul 16, 201880.3580.7080.0180.1480.14-
Jul 13, 201880.5181.0380.3280.4380.43-
Jul 12, 201881.5881.9381.1181.1181.11-
Jul 11, 201882.6182.8480.7680.9880.98-
Jul 10, 201882.9883.6282.6983.5483.54-
Jul 09, 201884.5884.7983.2883.2883.28-
Jul 06, 201883.4483.9683.3283.7583.75-
Jul 05, 201883.3283.9083.1383.7183.71-
Jul 03, 201882.0083.5782.0082.8782.87-
Jul 02, 201880.8481.6180.6281.1181.11-
Jun 29, 201880.3082.0380.2881.5981.59-
Jun 28, 201879.8780.1579.3179.8379.83-
Jun 27, 201880.2181.0179.9379.9379.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...