^XAU - PHLX GOLD AND SILVER SECTOR IND

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201879.712280.026079.556979.820979.8209-
Jul 17, 201879.580080.710079.560080.030080.0300-
Jul 16, 201880.350080.700080.010080.140080.1400-
Jul 13, 201880.510081.030080.320080.430080.4300-
Jul 12, 201881.580081.930081.110081.110081.1100-
Jul 11, 201882.610082.840080.760080.980080.9800-
Jul 10, 201882.980083.620082.690083.540083.5400-
Jul 09, 201884.580084.790083.280083.280083.2800-
Jul 06, 201883.440083.960083.320083.750083.7500-
Jul 05, 201883.320083.900083.130083.710083.7100-
Jul 03, 201882.000083.570082.000082.870082.8700-
Jul 02, 201880.840081.610080.620081.110081.1100-
Jun 29, 201880.300082.030080.280081.590081.5900-
Jun 28, 201879.870080.150079.310079.830079.8300-
Jun 27, 201880.210081.010079.930079.930079.9300-
Jun 26, 201880.150080.710079.680080.480080.4800-
Jun 25, 201881.540081.890080.460080.520080.5200-
Jun 22, 201881.300082.090081.280082.000082.0000-
Jun 21, 201881.020081.420080.750080.890080.8900-
Jun 20, 201881.750081.980081.060081.250081.2500-
Jun 19, 201881.500082.200081.330081.670081.6700-
Jun 18, 201882.250082.610082.060082.380082.3800-
Jun 15, 201883.770083.780082.250082.580082.5800-
Jun 14, 201884.340084.720084.140084.670084.6700-
Jun 13, 201883.790084.260082.980083.790083.7900-
Jun 12, 201883.160083.910083.110083.820083.8200-
Jun 11, 201882.730083.700082.460083.630083.6300-
Jun 08, 201882.890083.110082.610082.930082.9300-
Jun 07, 201883.460083.510082.640082.990082.9900-
Jun 06, 201883.450083.760082.720083.380083.3800-
Jun 05, 201882.190083.530082.190083.050083.0500-
Jun 04, 201883.460083.580082.150082.180082.1800-
Jun 01, 201883.200083.700082.500083.040083.0400-
May 31, 201883.950084.110083.250083.320083.3200-
May 30, 201883.350084.200083.300083.850083.8500-
May 29, 201882.430084.000082.350083.050083.0500-
May 25, 201883.980084.200083.200083.480083.4800-
May 24, 201883.320084.490083.120084.380084.3800-
May 23, 201881.720083.290081.710083.150083.1500-
May 22, 201882.490082.900082.090082.160082.1600-
May 21, 201881.830082.180081.320082.080082.0800-
May 18, 201881.410082.320081.390082.060082.0600-
May 17, 201882.000082.020081.490081.840081.8400-
May 16, 201881.910082.330081.640081.930081.9300-
May 15, 201882.240082.270081.090081.770081.7700-
May 14, 201884.030084.180083.050083.470083.4700-
May 11, 201884.040084.540083.630083.860083.8600-
May 10, 201882.900084.110082.900083.810083.8100-
May 09, 201882.610082.800082.100082.380082.3800-
May 08, 201881.780082.670081.080082.670082.6700-
May 07, 201882.260082.880081.980081.990081.9900-
May 04, 201881.920082.570081.850082.400082.4000-
May 03, 201883.000083.320082.140082.380082.3800-
May 02, 201881.820083.220081.520081.920081.9200-
May 01, 201880.620081.430080.190081.420081.4200-
Apr 30, 201881.890082.110081.110081.150081.1500-
Apr 27, 201882.400082.980082.360082.930082.9300-
Apr 26, 201882.390083.000082.050082.520082.5200-
Apr 25, 201882.270083.240081.980082.470082.4700-
Apr 24, 201883.410084.090082.770083.280083.2800-
Apr 23, 201883.990083.990083.040083.250083.2500-
Apr 20, 201885.160085.220084.230085.120085.1200-
Apr 19, 201885.550086.100084.810085.670085.6700-
Apr 18, 201885.080086.090084.970085.210085.2100-
Apr 17, 201883.650084.510083.480084.210084.2100-
Apr 16, 201884.370084.380083.430083.980083.9800-
Apr 13, 201883.360084.690083.330084.080084.0800-
Apr 12, 201882.980083.170082.290082.760082.7600-
Apr 11, 201882.550084.490082.540083.690083.6900-
Apr 10, 201881.790082.400081.480081.940081.9400-
Apr 09, 201881.480081.690080.310081.050081.0500-
Apr 06, 201881.880082.110081.330081.540081.5400-
Apr 05, 201880.180081.530080.160081.470081.4700-
Apr 04, 201881.610081.760080.630080.840080.8400-
Apr 03, 201881.570081.790080.630081.220081.2200-
Apr 02, 201881.790082.690081.580082.010082.0100-
Mar 29, 201879.750081.210079.700081.120081.1200-
Mar 28, 201880.620080.750079.320079.640079.6400-
Mar 27, 201881.610081.940080.730081.250081.2500-
Mar 26, 201881.990082.770081.740082.500082.5000-
Mar 23, 201880.440082.300080.440081.500081.5000-
Mar 22, 201880.100080.620079.280079.390079.3900-
Mar 21, 201878.800081.000078.800080.590080.5900-
Mar 20, 201878.360078.570077.590078.130078.1300-
Mar 19, 201878.650079.080077.790078.660078.6600-
Mar 16, 201878.770079.270078.120078.700078.7000-
Mar 15, 201879.450079.590078.670078.810078.8100-
Mar 14, 201879.930080.210079.610079.790079.7900-
Mar 13, 201880.000080.490079.420079.700079.7000-
Mar 12, 201878.620079.830078.290079.670079.6700-
Mar 09, 201878.860079.550078.600078.900078.9000-
Mar 08, 201878.750079.120077.860078.970078.9700-
Mar 07, 201880.560080.830078.600078.790078.7900-
Mar 06, 201879.860081.600079.850080.800080.8000-
Mar 05, 201878.460079.410078.140079.100079.1000-
Mar 02, 201879.360079.800078.650078.750078.7500-
Mar 01, 201877.730079.120076.800078.930078.9300-
Feb 28, 201878.930079.370078.270078.270078.2700-
Feb 27, 201880.550080.610078.520078.970078.9700-
Feb 26, 201881.170081.540080.780081.270081.2700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...