PHLX GOLD and SILVER SECTOR I (^XAU)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 141.16 | 145.46 | 140.94 | 145.38 | 145.38 | - |
| 05 Jun 2024 | 139.28 | 141.05 | 138.26 | 140.83 | 140.83 | - |
| 04 Jun 2024 | 142.56 | 142.68 | 137.75 | 138.65 | 138.65 | - |
| 03 Jun 2024 | 145.38 | 145.72 | 144.10 | 145.07 | 145.07 | - |
| 31 May 2024 | 146.75 | 147.42 | 143.59 | 145.16 | 145.16 | - |
| 30 May 2024 | 144.34 | 146.94 | 144.34 | 145.92 | 145.92 | - |
| 29 May 2024 | 145.96 | 146.59 | 144.16 | 144.29 | 144.29 | - |
| 28 May 2024 | 146.46 | 147.77 | 145.64 | 147.37 | 147.37 | - |
| 24 May 2024 | 143.17 | 144.50 | 143.10 | 143.47 | 143.47 | - |
| 23 May 2024 | 144.21 | 144.87 | 141.45 | 141.84 | 141.84 | - |
| 22 May 2024 | 148.94 | 148.95 | 144.02 | 144.70 | 144.70 | - |
| 21 May 2024 | 150.28 | 151.23 | 149.43 | 150.50 | 150.50 | - |
| 20 May 2024 | 150.16 | 152.02 | 148.30 | 151.36 | 151.36 | - |
| 17 May 2024 | 146.49 | 149.27 | 145.60 | 149.23 | 149.23 | - |
| 16 May 2024 | 143.78 | 144.77 | 142.73 | 143.82 | 143.82 | - |
| 15 May 2024 | 144.58 | 145.35 | 141.63 | 144.67 | 144.67 | - |
| 14 May 2024 | 141.92 | 143.18 | 141.35 | 143.10 | 143.10 | - |
| 13 May 2024 | 141.71 | 143.18 | 140.21 | 141.04 | 141.04 | - |
| 10 May 2024 | 144.08 | 144.47 | 142.18 | 142.24 | 142.24 | - |
| 09 May 2024 | 139.17 | 142.53 | 139.17 | 142.17 | 142.17 | - |
| 08 May 2024 | 136.47 | 138.76 | 136.38 | 137.70 | 137.70 | - |
| 07 May 2024 | 136.97 | 138.16 | 136.93 | 137.75 | 137.75 | - |
| 06 May 2024 | 137.58 | 138.54 | 137.19 | 137.67 | 137.67 | - |
| 03 May 2024 | 135.18 | 135.88 | 133.43 | 134.56 | 134.56 | - |
| 02 May 2024 | 133.26 | 135.15 | 132.40 | 134.30 | 134.30 | - |
| 01 May 2024 | 134.75 | 137.76 | 133.32 | 134.24 | 134.24 | - |
| 30 Apr 2024 | 136.29 | 136.93 | 133.38 | 133.45 | 133.45 | - |
| 29 Apr 2024 | 139.27 | 140.32 | 136.95 | 139.78 | 139.78 | - |
| 26 Apr 2024 | 139.13 | 139.51 | 137.36 | 138.68 | 138.68 | - |
| 25 Apr 2024 | 132.61 | 138.00 | 132.01 | 137.22 | 137.22 | - |
| 24 Apr 2024 | 132.37 | 133.17 | 131.79 | 133.05 | 133.05 | - |
| 23 Apr 2024 | 129.67 | 133.21 | 129.67 | 132.86 | 132.86 | - |
| 22 Apr 2024 | 132.62 | 133.16 | 130.08 | 131.01 | 131.01 | - |
| 19 Apr 2024 | 135.06 | 136.72 | 134.88 | 136.01 | 136.01 | - |
| 18 Apr 2024 | 136.15 | 136.66 | 134.36 | 135.29 | 135.29 | - |
| 17 Apr 2024 | 134.18 | 136.45 | 133.12 | 134.73 | 134.73 | - |
| 16 Apr 2024 | 132.61 | 133.77 | 130.60 | 132.94 | 132.94 | - |
| 15 Apr 2024 | 137.02 | 137.23 | 133.61 | 134.71 | 134.71 | - |
| 12 Apr 2024 | 141.25 | 143.84 | 135.16 | 136.11 | 136.11 | - |
| 11 Apr 2024 | 138.19 | 138.88 | 135.58 | 138.69 | 138.69 | - |
| 10 Apr 2024 | 135.53 | 138.10 | 134.46 | 136.79 | 136.79 | - |
| 09 Apr 2024 | 138.13 | 140.15 | 137.41 | 138.62 | 138.62 | - |
| 08 Apr 2024 | 137.87 | 138.43 | 134.57 | 135.65 | 135.65 | - |
| 05 Apr 2024 | 132.23 | 136.76 | 132.21 | 136.35 | 136.35 | - |
| 04 Apr 2024 | 133.85 | 134.62 | 132.38 | 132.64 | 132.64 | - |
| 03 Apr 2024 | 130.51 | 134.55 | 130.51 | 134.33 | 134.33 | - |
| 02 Apr 2024 | 129.57 | 130.78 | 129.01 | 130.58 | 130.58 | - |
| 01 Apr 2024 | 129.60 | 130.35 | 127.76 | 128.80 | 128.80 | - |
| 28 Mar 2024 | 124.84 | 127.25 | 124.45 | 127.00 | 127.00 | - |
| 27 Mar 2024 | 119.83 | 123.75 | 119.83 | 123.73 | 123.73 | - |
| 26 Mar 2024 | 121.68 | 121.79 | 119.43 | 119.46 | 119.46 | - |
| 25 Mar 2024 | 120.33 | 122.23 | 119.91 | 120.03 | 120.03 | - |
| 22 Mar 2024 | 119.89 | 121.01 | 119.19 | 119.21 | 119.21 | - |
| 21 Mar 2024 | 122.83 | 124.02 | 120.80 | 120.85 | 120.85 | - |
| 20 Mar 2024 | 116.51 | 122.41 | 116.51 | 121.32 | 121.32 | - |
| 19 Mar 2024 | 118.20 | 118.32 | 116.71 | 116.83 | 116.83 | - |
| 18 Mar 2024 | 119.68 | 120.32 | 119.19 | 119.36 | 119.36 | - |
| 15 Mar 2024 | 119.41 | 120.94 | 119.12 | 120.50 | 120.50 | - |
| 14 Mar 2024 | 119.82 | 120.46 | 118.94 | 119.69 | 119.69 | - |
| 13 Mar 2024 | 118.56 | 121.99 | 118.56 | 121.35 | 121.35 | - |
| 12 Mar 2024 | 117.56 | 118.24 | 116.51 | 118.08 | 118.08 | - |
| 11 Mar 2024 | 117.17 | 120.53 | 117.17 | 119.99 | 119.99 | - |
| 08 Mar 2024 | 118.25 | 118.56 | 116.84 | 117.36 | 117.36 | - |
| 07 Mar 2024 | 116.36 | 117.55 | 116.16 | 117.52 | 117.52 | - |
| 06 Mar 2024 | 113.95 | 116.57 | 113.95 | 115.28 | 115.28 | - |
| 05 Mar 2024 | 114.13 | 114.86 | 112.74 | 113.01 | 113.01 | - |
| 04 Mar 2024 | 109.99 | 113.02 | 109.80 | 112.99 | 112.99 | - |
| 01 Mar 2024 | 105.95 | 109.04 | 104.94 | 108.65 | 108.65 | - |
| 29 Feb 2024 | 104.95 | 106.36 | 104.83 | 105.37 | 105.37 | - |
| 28 Feb 2024 | 103.75 | 103.80 | 102.60 | 102.94 | 102.94 | - |
| 27 Feb 2024 | 105.66 | 105.88 | 104.39 | 104.39 | 104.39 | - |
| 26 Feb 2024 | 105.26 | 105.27 | 104.24 | 105.19 | 105.19 | - |
| 23 Feb 2024 | 104.84 | 106.92 | 103.92 | 106.72 | 106.72 | - |
| 22 Feb 2024 | 106.54 | 106.62 | 104.74 | 104.85 | 104.85 | - |
| 21 Feb 2024 | 107.14 | 107.14 | 105.76 | 107.04 | 107.04 | - |
| 20 Feb 2024 | 108.40 | 108.87 | 107.19 | 107.84 | 107.84 | - |
| 16 Feb 2024 | 107.41 | 108.94 | 106.89 | 107.86 | 107.86 | - |
| 15 Feb 2024 | 105.54 | 108.50 | 105.54 | 107.49 | 107.49 | - |
| 14 Feb 2024 | 103.82 | 104.30 | 102.86 | 104.27 | 104.27 | - |
| 13 Feb 2024 | 107.65 | 107.66 | 102.85 | 103.70 | 103.70 | - |
| 12 Feb 2024 | 109.29 | 111.05 | 109.21 | 110.55 | 110.55 | - |
| 09 Feb 2024 | 110.11 | 110.11 | 108.67 | 109.32 | 109.32 | - |
| 08 Feb 2024 | 111.01 | 111.22 | 110.27 | 110.51 | 110.51 | - |
| 07 Feb 2024 | 112.48 | 112.87 | 111.46 | 111.70 | 111.70 | - |
| 06 Feb 2024 | 111.80 | 113.21 | 111.67 | 112.90 | 112.90 | - |
| 05 Feb 2024 | 112.20 | 112.58 | 110.65 | 111.49 | 111.49 | - |
| 02 Feb 2024 | 115.01 | 115.16 | 112.50 | 114.06 | 114.06 | - |
| 01 Feb 2024 | 114.57 | 117.72 | 114.53 | 117.54 | 117.54 | - |
| 31 Jan 2024 | 114.48 | 116.26 | 113.32 | 113.54 | 113.54 | - |
| 30 Jan 2024 | 115.56 | 115.73 | 113.51 | 114.19 | 114.19 | - |
| 29 Jan 2024 | 114.42 | 115.35 | 113.08 | 115.14 | 115.14 | - |
| 26 Jan 2024 | 114.47 | 115.19 | 113.58 | 113.74 | 113.74 | - |
| 25 Jan 2024 | 113.86 | 114.64 | 113.19 | 114.16 | 114.16 | - |
| 24 Jan 2024 | 116.91 | 117.23 | 112.66 | 112.70 | 112.70 | - |
| 23 Jan 2024 | 113.67 | 115.34 | 113.53 | 115.18 | 115.18 | - |
| 22 Jan 2024 | 111.64 | 113.25 | 111.23 | 112.70 | 112.70 | - |
| 19 Jan 2024 | 112.94 | 113.02 | 111.43 | 112.94 | 112.94 | - |
| 18 Jan 2024 | 112.98 | 113.05 | 112.05 | 112.65 | 112.65 | - |
| 17 Jan 2024 | 113.97 | 113.97 | 112.22 | 112.78 | 112.78 | - |
| 16 Jan 2024 | 118.83 | 118.87 | 115.77 | 115.90 | 115.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.