Mail

^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	102.89	104.94	102.47	104.82	104.82	-
Jan 23, 2020	102.45	104.03	101.77	102.93	102.93	-
Jan 22, 2020	103.29	103.91	102.63	103.15	103.15	-
Jan 21, 2020	101.46	103.33	100.91	103.29	103.29	-
Jan 17, 2020	102.90	103.20	101.53	101.84	101.84	-
Jan 16, 2020	102.83	103.24	101.93	102.82	102.82	-
Jan 15, 2020	102.08	103.64	101.23	103.40	103.40	-
Jan 14, 2020	99.73	101.53	99.42	101.36	101.36	-
Jan 13, 2020	101.80	101.88	100.19	100.19	100.19	-
Jan 10, 2020	101.12	102.90	101.11	102.25	102.25	-
Jan 09, 2020	100.98	102.05	100.62	100.69	100.69	-
Jan 08, 2020	106.26	106.29	101.69	101.87	101.87	-
Jan 07, 2020	104.90	106.61	104.45	106.21	106.21	-
Jan 06, 2020	106.46	107.12	104.32	105.07	105.07	-
Jan 03, 2020	107.45	108.03	105.03	105.41	105.41	-
Jan 02, 2020	107.86	108.35	106.05	106.51	106.51	-
Dec 31, 2019	107.84	108.25	106.77	106.92	106.92	-
Dec 30, 2019	105.34	107.39	105.21	107.17	107.17	-
Dec 27, 2019	105.79	106.32	104.73	105.13	105.13	-
Dec 26, 2019	105.77	107.12	104.98	106.09	106.09	-
Dec 24, 2019	101.97	104.68	101.95	104.67	104.67	-
Dec 23, 2019	98.16	101.31	98.13	101.29	101.29	-
Dec 20, 2019	99.50	99.51	97.55	97.56	97.56	-
Dec 19, 2019	99.58	99.77	98.71	99.40	99.40	-
Dec 18, 2019	98.54	99.56	98.18	99.55	99.55	-
Dec 17, 2019	99.23	99.64	98.54	98.54	98.54	-
Dec 16, 2019	100.49	100.80	99.16	99.24	99.24	-
Dec 13, 2019	98.99	100.52	98.99	100.28	100.28	-
Dec 12, 2019	100.50	100.97	98.53	99.43	99.43	-
Dec 11, 2019	97.17	99.79	97.17	99.56	99.56	-
Dec 10, 2019	96.48	96.85	95.98	96.79	96.79	-
Dec 09, 2019	96.61	96.89	95.74	95.85	95.85	-
Dec 06, 2019	97.29	97.48	95.90	95.90	95.90	-
Dec 05, 2019	97.32	99.02	97.31	98.38	98.38	-
Dec 04, 2019	97.79	98.35	96.75	97.51	97.51	-
Dec 03, 2019	97.19	98.64	97.19	97.97	97.97	-
Dec 02, 2019	95.29	96.24	94.94	96.03	96.03	-
Nov 29, 2019	94.09	95.69	93.95	95.52	95.52	-
Nov 27, 2019	-	-	-	-	-	-
Nov 26, 2019	93.04	94.87	92.71	94.74	94.74	-
Nov 25, 2019	93.22	94.42	92.89	92.89	92.89	-
Nov 22, 2019	94.21	94.50	93.26	93.66	93.66	-
Nov 21, 2019	95.31	95.71	93.81	93.84	93.84	-
Nov 20, 2019	95.38	96.03	94.64	95.67	95.67	-
Nov 19, 2019	94.81	96.38	94.79	95.34	95.34	-
Nov 18, 2019	93.43	95.10	93.43	94.92	94.92	-
Nov 15, 2019	93.55	94.43	93.41	93.61	93.61	-
Nov 14, 2019	93.78	94.35	93.22	93.94	93.94	-
Nov 13, 2019	93.31	94.21	93.15	93.26	93.26	-
Nov 12, 2019	91.76	92.70	90.72	92.60	92.60	-
Nov 11, 2019	91.60	92.07	91.12	91.53	91.53	-
Nov 08, 2019	91.28	92.49	91.03	91.69	91.69	-
Nov 07, 2019	93.62	93.84	91.16	91.80	91.80	-
Nov 06, 2019	93.63	94.59	92.99	94.09	94.09	-
Nov 05, 2019	93.39	93.99	92.49	93.34	93.34	-
Nov 04, 2019	95.51	95.98	94.40	94.65	94.65	-
Nov 01, 2019	94.95	95.94	94.40	95.94	95.94	-
Oct 31, 2019	94.24	95.83	94.06	95.62	95.62	-
Oct 30, 2019	92.49	93.28	91.04	93.26	93.26	-
Oct 29, 2019	90.93	93.03	90.54	92.46	92.46	-
Oct 28, 2019	92.58	92.73	91.41	91.82	91.82	-
Oct 25, 2019	93.46	94.48	92.56	93.54	93.54	-
Oct 24, 2019	90.53	92.02	90.53	92.00	92.00	-
Oct 23, 2019	89.57	90.89	89.57	90.00	90.00	-
Oct 22, 2019	89.08	89.47	87.84	89.00	89.00	-
Oct 21, 2019	91.05	91.38	88.67	88.81	88.81	-
Oct 18, 2019	89.93	91.13	89.43	90.53	90.53	-
Oct 17, 2019	88.03	90.79	87.99	90.02	90.02	-
Oct 16, 2019	87.40	88.28	86.87	88.26	88.26	-
Oct 15, 2019	88.87	88.87	86.84	86.87	86.87	-
Oct 14, 2019	89.04	90.06	88.67	89.29	89.29	-
Oct 11, 2019	91.24	91.27	88.87	88.92	88.92	-
Oct 10, 2019	91.63	92.36	90.33	92.13	92.13	-
Oct 09, 2019	92.36	92.58	90.91	91.46	91.46	-
Oct 08, 2019	91.43	92.42	90.82	92.36	92.36	-
Oct 07, 2019	90.34	91.62	89.97	90.29	90.29	-
Oct 04, 2019	89.19	91.14	89.03	91.11	91.11	-
Oct 03, 2019	89.59	91.37	89.19	89.32	89.32	-
Oct 02, 2019	89.47	90.19	88.75	89.62	89.62	-
Oct 01, 2019	87.85	90.19	87.48	88.54	88.54	-
Sep 30, 2019	89.81	90.32	87.85	88.40	88.40	-
Sep 27, 2019	91.42	92.25	90.54	91.07	91.07	-
Sep 26, 2019	94.89	95.40	93.10	93.17	93.17	-
Sep 25, 2019	96.96	97.34	93.73	94.54	94.54	-
Sep 24, 2019	95.99	97.90	95.20	97.68	97.68	-
Sep 23, 2019	95.20	96.84	95.16	96.68	96.68	-
Sep 20, 2019	93.01	94.82	92.54	94.60	94.60	-
Sep 19, 2019	91.71	93.37	91.71	92.99	92.99	-
Sep 18, 2019	93.14	93.15	89.19	91.23	91.23	-
Sep 17, 2019	91.28	93.45	90.88	93.02	93.02	-
Sep 16, 2019	90.61	91.45	89.14	90.61	90.61	-
Sep 13, 2019	91.36	92.50	89.41	89.49	89.49	-
Sep 12, 2019	93.95	95.96	91.01	91.08	91.08	-
Sep 11, 2019	92.00	94.19	91.92	92.35	92.35	-
Sep 10, 2019	91.43	93.26	90.91	91.76	91.76	-
Sep 09, 2019	94.60	94.70	91.09	92.09	92.09	-
Sep 06, 2019	97.38	98.44	94.24	94.26	94.26	-
Sep 05, 2019	100.59	100.59	96.61	97.27	97.27	-
Sep 04, 2019	100.14	101.80	99.88	101.76	101.76	-
Sep 03, 2019	99.71	101.96	99.69	100.21	100.21	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...