U.S. markets closed

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
133.58+2.91 (+2.22%)
At close: 5:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021130.69133.86128.30133.58133.58-
Mar 04, 2021131.48134.05128.08130.68130.68-
Mar 03, 2021131.72132.96129.09131.80131.80-
Mar 02, 2021131.12135.95131.03134.84134.84-
Mar 01, 2021132.89134.14129.37130.33130.33-
Feb 26, 2021135.53136.15129.72130.79130.79-
Feb 25, 2021141.85143.81136.84137.36137.36-
Feb 24, 2021139.42144.10137.83143.35143.35-
Feb 23, 2021141.85141.92136.62140.90140.90-
Feb 22, 2021138.00144.25137.77143.68143.68-
Feb 19, 2021136.46138.38135.94136.78136.78-
Feb 18, 2021137.02138.73134.48135.72135.72-
Feb 17, 2021137.96138.12136.11137.43137.43-
Feb 16, 2021140.69142.77140.00140.00140.00-
Feb 12, 2021139.81143.11138.71141.72141.72-
Feb 11, 2021143.79144.63140.67141.29141.29-
Feb 10, 2021145.65146.20142.57143.65143.65-
Feb 09, 2021144.98144.98142.69143.92143.92-
Feb 08, 2021143.71145.05142.99144.57144.57-
Feb 05, 2021138.64141.58137.89141.52141.52-
Feb 04, 2021135.80137.68134.33137.51137.51-
Feb 03, 2021139.75140.75138.56139.63139.63-
Feb 02, 2021142.04142.18138.39139.05139.05-
Feb 01, 2021144.02149.69143.21146.32146.32-
Jan 29, 2021143.50144.42138.03138.59138.59-
Jan 28, 2021135.46141.47135.43138.68138.68-
Jan 27, 2021135.36135.36130.83131.57131.57-
Jan 26, 2021138.45139.37137.40137.47137.47-
Jan 25, 2021140.96141.71136.99138.57138.57-
Jan 22, 2021137.29141.22136.66140.15140.15-
Jan 21, 2021143.54143.57140.21141.24141.24-
Jan 20, 2021141.23144.04141.06143.24143.24-
Jan 19, 2021139.60139.68137.64139.00139.00-
Jan 15, 2021141.39141.80137.46137.51137.51-
Jan 14, 2021142.81144.88142.01143.07143.07-
Jan 13, 2021144.64145.35142.30142.33142.33-
Jan 12, 2021144.34144.88141.85144.74144.74-
Jan 11, 2021143.60145.76143.09143.95143.95-
Jan 08, 2021151.01151.74144.47147.24147.24-
Jan 07, 2021155.27156.47152.78154.52154.52-
Jan 06, 2021153.06155.31151.12155.13155.13-
Jan 05, 2021155.13155.24151.88154.08154.08-
Jan 04, 2021151.32154.89149.40154.07154.07-
Dec 31, 2020147.18147.43143.62144.19144.19-
Dec 30, 2020143.11147.17143.10147.14147.14-
Dec 29, 2020143.39144.68141.65142.46142.46-
Dec 28, 2020146.50147.66142.29142.34142.34-
Dec 24, 2020142.69144.44141.80143.73143.73-
Dec 23, 2020141.60143.75141.60143.01143.01-
Dec 22, 2020145.26145.66139.84140.53140.53-
Dec 21, 2020145.09147.02144.47145.34145.34-
Dec 18, 2020148.28148.29144.65144.90144.90-
Dec 17, 2020146.27149.79146.27148.25148.25-
Dec 16, 2020141.38143.00139.57142.94142.94-
Dec 15, 2020138.34140.61138.07140.20140.20-
Dec 14, 2020138.54140.08135.26135.35135.35-
Dec 11, 2020139.78140.77138.15138.61138.61-
Dec 10, 2020140.36142.79139.32140.10140.10-
Dec 09, 2020142.05142.42137.94139.61139.61-
Dec 08, 2020144.18144.24142.89143.30143.30-
Dec 07, 2020139.11145.03139.10143.59143.59-
Dec 04, 2020139.78141.08138.68139.34139.34-
Dec 03, 2020141.16141.93138.67139.60139.60-
Dec 02, 2020139.84140.95138.08140.64140.64-
Dec 01, 2020138.65140.18136.63139.91139.91-
Nov 30, 2020132.76134.77131.15134.72134.72-
Nov 27, 2020131.59133.80131.08133.76133.76-
Nov 25, 2020131.87133.81131.87133.00133.00-
Nov 24, 2020129.15132.25129.15130.82130.82-
Nov 23, 2020135.72136.30132.35132.54132.54-
Nov 20, 2020137.53139.11136.43137.20137.20-
Nov 19, 2020134.55136.58134.39135.89135.89-
Nov 18, 2020140.97140.97136.69136.71136.71-
Nov 17, 2020142.60143.16140.82141.24141.24-
Nov 16, 2020142.66144.60141.33143.40143.40-
Nov 13, 2020144.39144.66142.86143.38143.38-
Nov 12, 2020141.76144.46141.55142.04142.04-
Nov 11, 2020140.67141.09139.37140.60140.60-
Nov 10, 2020147.15147.59141.97142.05142.05-
Nov 09, 2020149.80150.03143.75146.63146.63-
Nov 06, 2020155.63156.21153.81155.38155.38-
Nov 05, 2020148.59154.94148.50154.16154.16-
Nov 04, 2020147.30147.55142.97143.40143.40-
Nov 03, 2020146.40148.31145.57147.41147.41-
Nov 02, 2020142.08144.70140.72144.69144.69-
Oct 30, 2020139.14140.34136.02140.32140.32-
Oct 29, 2020134.69139.03134.56137.90137.90-
Oct 28, 2020141.44141.62135.41135.64135.64-
Oct 27, 2020143.29145.68142.62145.56145.56-
Oct 26, 2020144.30146.55142.67142.91142.91-
Oct 23, 2020146.01146.25144.39145.46145.46-
Oct 22, 2020146.09146.72143.69146.41146.41-
Oct 21, 2020147.14150.51147.01148.08148.08-
Oct 20, 2020144.76146.94143.98145.99145.99-
Oct 19, 2020148.27149.22144.31144.36144.36-
Oct 16, 2020149.46149.58147.06147.09147.09-
Oct 15, 2020147.83150.02147.63149.07149.07-
Oct 14, 2020150.55152.25149.30150.68150.68-
Oct 13, 2020148.05149.19145.44148.71148.71-
Oct 12, 2020150.05151.06148.38149.86149.86-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...