^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 |
|---|---|---|---|---|---|---|
| Nov 15, 2018 | 63.87 | 65.11 | 63.77 | 64.99 | 64.99 | - |
| Nov 14, 2018 | 61.49 | 64.33 | 61.49 | 63.53 | 63.53 | - |
| Nov 13, 2018 | 62.75 | 63.16 | 61.35 | 61.84 | 61.84 | - |
| Nov 12, 2018 | 63.74 | 63.76 | 62.60 | 62.65 | 62.65 | - |
| Nov 09, 2018 | 64.57 | 64.79 | 63.32 | 64.16 | 64.16 | - |
| Nov 08, 2018 | 65.34 | 66.09 | 65.02 | 65.39 | 65.39 | - |
| Nov 07, 2018 | 66.68 | 66.70 | 65.51 | 65.59 | 65.59 | - |
| Nov 06, 2018 | 67.17 | 67.52 | 66.10 | 66.31 | 66.31 | - |
| Nov 05, 2018 | 67.28 | 68.21 | 66.40 | 67.14 | 67.14 | - |
| Nov 02, 2018 | 67.00 | 67.65 | 66.50 | 67.19 | 67.19 | - |
| Nov 01, 2018 | 65.17 | 67.53 | 65.13 | 67.19 | 67.19 | - |
| Oct 31, 2018 | 64.88 | 64.88 | 63.77 | 64.28 | 64.28 | - |
| Oct 30, 2018 | 64.49 | 65.83 | 64.32 | 65.44 | 65.44 | - |
| Oct 29, 2018 | 65.21 | 66.30 | 64.13 | 64.70 | 64.70 | - |
| Oct 26, 2018 | 65.16 | 67.03 | 65.00 | 65.17 | 65.17 | - |
| Oct 25, 2018 | 68.08 | 68.58 | 64.66 | 64.72 | 64.72 | - |
| Oct 24, 2018 | 69.35 | 69.91 | 67.85 | 68.04 | 68.04 | - |
| Oct 23, 2018 | 70.16 | 71.09 | 69.14 | 69.50 | 69.50 | - |
| Oct 22, 2018 | 69.83 | 69.87 | 68.54 | 69.04 | 69.04 | - |
| Oct 19, 2018 | 70.39 | 70.82 | 69.67 | 70.09 | 70.09 | - |
| Oct 18, 2018 | 69.50 | 71.24 | 69.27 | 70.05 | 70.05 | - |
| Oct 17, 2018 | 70.12 | 70.99 | 69.28 | 69.86 | 69.86 | - |
| Oct 16, 2018 | 70.95 | 71.28 | 69.23 | 70.10 | 70.10 | - |
| Oct 15, 2018 | 70.03 | 71.64 | 70.01 | 70.45 | 70.45 | - |
| Oct 12, 2018 | 69.69 | 69.81 | 67.40 | 69.28 | 69.28 | - |
| Oct 11, 2018 | 66.43 | 70.42 | 66.21 | 69.97 | 69.97 | - |
| Oct 10, 2018 | 64.76 | 65.94 | 63.76 | 65.51 | 65.51 | - |
| Oct 09, 2018 | 65.33 | 65.63 | 64.47 | 64.88 | 64.88 | - |
| Oct 08, 2018 | 64.51 | 65.98 | 64.01 | 65.93 | 65.93 | - |
| Oct 05, 2018 | 65.96 | 66.50 | 65.34 | 65.49 | 65.49 | - |
| Oct 04, 2018 | 66.20 | 66.99 | 65.42 | 65.93 | 65.93 | - |
| Oct 03, 2018 | 67.09 | 67.57 | 66.06 | 66.15 | 66.15 | - |
| Oct 02, 2018 | 65.67 | 67.31 | 65.66 | 66.98 | 66.98 | - |
| Oct 01, 2018 | 65.09 | 65.54 | 64.82 | 65.14 | 65.14 | - |
| Sep 28, 2018 | 64.97 | 65.68 | 64.89 | 65.18 | 65.18 | - |
| Sep 27, 2018 | 64.40 | 64.81 | 63.80 | 64.59 | 64.59 | - |
| Sep 26, 2018 | 66.50 | 66.56 | 64.97 | 65.02 | 65.02 | - |
| Sep 25, 2018 | 66.93 | 67.80 | 66.67 | 66.71 | 66.71 | - |
| Sep 24, 2018 | 66.52 | 67.85 | 66.26 | 66.29 | 66.29 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
