^XAU - PHLX GOLD and SILVER SECTOR I

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201967.1767.6866.6867.4967.49-
May 16, 201968.2368.2966.9367.4367.43-
May 15, 201968.6268.8468.2368.3068.30-
May 14, 201968.7668.8267.7768.3968.39-
May 13, 201968.1168.9067.2168.8168.81-
May 10, 201968.1268.1667.1667.2967.29-
May 09, 201968.3069.1267.7667.9967.99-
May 08, 201969.9270.5568.0368.3468.34-
May 07, 201968.8569.9368.1769.6969.69-
May 06, 201968.6469.2668.3768.7768.77-
May 03, 201968.9469.6568.7368.7968.79-
May 02, 201969.0869.2268.0568.2568.25-
May 01, 201970.9671.5269.1569.5969.59-
Apr 30, 201970.9771.5370.8671.1671.16-
Apr 29, 201972.2972.3070.7070.9070.90-
Apr 26, 201971.1372.8871.1072.6572.65-
Apr 25, 201971.9871.9970.4670.6370.63-
Apr 24, 201971.0872.3770.5471.7171.71-
Apr 23, 201971.0971.5370.8271.0871.08-
Apr 22, 201972.9872.9871.4371.6271.62-
Apr 18, 201973.7874.3172.3772.8972.89-
Apr 17, 201974.6775.0673.4573.9273.92-
Apr 16, 201975.3375.3474.4474.5574.55-
Apr 15, 201975.2476.1174.8675.9375.93-
Apr 12, 201976.0376.4175.6175.7875.78-
Apr 11, 201976.1576.6975.4175.9875.98-
Apr 10, 201977.7178.1476.9376.9776.97-
Apr 09, 201978.0578.0677.3677.9777.97-
Apr 08, 201977.6878.0877.2977.8177.81-
Apr 05, 201976.9076.9776.2676.8476.84-
Apr 04, 201975.0077.1474.4577.0977.09-
Apr 03, 201975.5975.9975.2775.4275.42-
Apr 02, 201975.0775.6074.8975.2875.28-
Apr 01, 201976.6276.9374.6075.0975.09-
Mar 29, 201977.1277.4676.3276.3676.36-
Mar 28, 201977.6377.6375.9876.5076.50-
Mar 27, 201979.5779.8978.3978.5178.51-
Mar 26, 201978.7079.7778.3579.6779.67-
Mar 25, 201977.6879.4477.6179.2779.27-
Mar 22, 201977.0977.9876.7977.3877.38-
Mar 21, 201976.9377.4175.8477.2977.29-
Mar 20, 201975.2977.1573.9376.8276.82-
Mar 19, 201975.8576.1975.3775.4075.40-
Mar 18, 201976.1576.4375.0075.1275.12-
Mar 15, 201975.7776.7075.0976.0576.05-
Mar 14, 201976.4576.4575.2075.3375.33-
Mar 13, 201977.4078.0076.7677.4277.42-
Mar 12, 201975.9877.1575.9877.0777.07-
Mar 11, 201975.8476.3874.3575.5375.53-
Mar 08, 201974.6076.0674.0576.0276.02-
Mar 07, 201973.0873.9672.6673.6373.63-
Mar 06, 201974.9274.9273.0773.1573.15-
Mar 05, 201974.5074.9174.1574.9174.91-
Mar 04, 201973.6574.6272.9574.6174.61-
Mar 01, 201975.2076.1873.9674.0474.04-
Feb 28, 201976.1776.3475.4875.8575.85-
Feb 27, 201977.5577.7475.8476.2676.26-
Feb 26, 201977.7378.1376.3277.7077.70-
Feb 25, 201978.5078.9477.8477.8777.87-
Feb 22, 201978.4879.8278.4178.6178.61-
Feb 21, 201978.7878.7877.6678.3078.30-
Feb 20, 201979.3180.7678.8979.4279.42-
Feb 19, 201976.1779.1876.1478.8278.82-
Feb 15, 201974.8575.6574.0275.6475.64-
Feb 14, 201973.9074.6373.4174.5074.50-
Feb 13, 201974.3675.2773.7574.0474.04-
Feb 12, 201975.2375.2473.9574.2874.28-
Feb 11, 201975.0775.4674.7674.8174.81-
Feb 08, 201975.0276.0174.9375.7575.75-
Feb 07, 201975.3375.6874.4874.7674.76-
Feb 06, 201975.6176.6075.2075.3675.36-
Feb 05, 201975.7876.3275.1276.3176.31-
Feb 04, 201975.0976.0174.6275.8275.82-
Feb 01, 201976.0976.2574.7075.9175.91-
Jan 31, 201975.1476.3275.1276.3076.30-
Jan 30, 201973.4575.5973.0774.5374.53-
Jan 29, 201972.3473.6172.0573.5273.52-
Jan 28, 201971.3271.9671.2171.6571.65-
Jan 25, 201969.3971.2869.3971.1771.17-
Jan 24, 201968.7169.0068.3268.5768.57-
Jan 23, 201968.6869.1768.1368.8668.86-
Jan 22, 201968.5568.8567.9168.7468.74-
Jan 18, 201969.0669.4068.1368.3868.38-
Jan 17, 201969.3869.6769.0469.5369.53-
Jan 16, 201969.4170.0669.1069.5469.54-
Jan 15, 201971.2071.2468.9169.3769.37-
Jan 14, 201972.1272.1970.7671.1571.15-
Jan 11, 201971.8672.2771.5071.7171.71-
Jan 10, 201972.5772.7271.1171.5771.57-
Jan 09, 201971.5472.8571.5472.7872.78-
Jan 08, 201970.7771.6770.2371.4771.47-
Jan 07, 201972.3472.4670.9871.2071.20-
Jan 04, 201971.4272.2370.5771.8771.87-
Jan 03, 201971.4772.3970.8672.1772.17-
Jan 02, 201970.4471.7969.8670.9470.94-
Dec 31, 201869.8770.6668.9270.6670.66-
Dec 28, 201870.6070.9969.4569.6869.68-
Dec 27, 201870.1170.7869.6570.7870.78-
Dec 26, 201871.2571.5069.0669.9869.98-
Dec 24, 201869.2970.7069.2370.5570.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...