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:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 137.58 | 138.54 | 137.19 | 137.67 | 137.67 | - |
| May 03, 2024 | 135.18 | 135.88 | 133.43 | 134.56 | 134.56 | - |
| May 02, 2024 | 133.26 | 135.15 | 132.40 | 134.30 | 134.30 | - |
| May 01, 2024 | 134.75 | 137.76 | 133.32 | 134.24 | 134.24 | - |
| Apr 30, 2024 | 136.29 | 136.93 | 133.38 | 133.45 | 133.45 | - |
| Apr 29, 2024 | 139.27 | 140.32 | 136.95 | 139.78 | 139.78 | - |
| Apr 26, 2024 | 139.13 | 139.51 | 137.36 | 138.68 | 138.68 | - |
| Apr 25, 2024 | 132.61 | 138.00 | 132.01 | 137.22 | 137.22 | - |
| Apr 24, 2024 | 132.37 | 133.17 | 131.79 | 133.05 | 133.05 | - |
| Apr 23, 2024 | 129.67 | 133.21 | 129.67 | 132.86 | 132.86 | - |
| Apr 22, 2024 | 132.62 | 133.16 | 130.08 | 131.01 | 131.01 | - |
| Apr 19, 2024 | 135.06 | 136.72 | 134.88 | 136.01 | 136.01 | - |
| Apr 18, 2024 | 136.15 | 136.66 | 134.36 | 135.29 | 135.29 | - |
| Apr 17, 2024 | 134.18 | 136.45 | 133.12 | 134.73 | 134.73 | - |
| Apr 16, 2024 | 132.61 | 133.77 | 130.60 | 132.94 | 132.94 | - |
| Apr 15, 2024 | 137.02 | 137.23 | 133.61 | 134.71 | 134.71 | - |
| Apr 12, 2024 | 141.25 | 143.84 | 135.16 | 136.11 | 136.11 | - |
| Apr 11, 2024 | 138.19 | 138.88 | 135.58 | 138.69 | 138.69 | - |
| Apr 10, 2024 | 135.53 | 138.10 | 134.46 | 136.79 | 136.79 | - |
| Apr 09, 2024 | 138.13 | 140.15 | 137.41 | 138.62 | 138.62 | - |
| Apr 08, 2024 | 137.87 | 138.43 | 134.57 | 135.65 | 135.65 | - |
| Apr 05, 2024 | 132.23 | 136.76 | 132.21 | 136.35 | 136.35 | - |
| Apr 04, 2024 | 133.85 | 134.62 | 132.38 | 132.64 | 132.64 | - |
| Apr 03, 2024 | 130.51 | 134.55 | 130.51 | 134.33 | 134.33 | - |
| Apr 02, 2024 | 129.57 | 130.78 | 129.01 | 130.58 | 130.58 | - |
| Apr 01, 2024 | 129.60 | 130.35 | 127.76 | 128.80 | 128.80 | - |
| Mar 28, 2024 | 124.84 | 127.25 | 124.45 | 127.00 | 127.00 | - |
| Mar 27, 2024 | 119.83 | 123.75 | 119.83 | 123.73 | 123.73 | - |
| Mar 26, 2024 | 121.68 | 121.79 | 119.43 | 119.46 | 119.46 | - |
| Mar 25, 2024 | 120.33 | 122.23 | 119.91 | 120.03 | 120.03 | - |
| Mar 22, 2024 | 119.89 | 121.01 | 119.19 | 119.21 | 119.21 | - |
| Mar 21, 2024 | 122.83 | 124.02 | 120.80 | 120.85 | 120.85 | - |
| Mar 20, 2024 | 116.51 | 122.41 | 116.51 | 121.32 | 121.32 | - |
| Mar 19, 2024 | 118.20 | 118.32 | 116.71 | 116.83 | 116.83 | - |
| Mar 18, 2024 | 119.68 | 120.32 | 119.19 | 119.36 | 119.36 | - |
| Mar 15, 2024 | 119.41 | 120.94 | 119.12 | 120.50 | 120.50 | - |
| Mar 14, 2024 | 119.82 | 120.46 | 118.94 | 119.69 | 119.69 | - |
| Mar 13, 2024 | 118.56 | 121.99 | 118.56 | 121.35 | 121.35 | - |
| Mar 12, 2024 | 117.56 | 118.24 | 116.51 | 118.08 | 118.08 | - |
| Mar 11, 2024 | 117.17 | 120.53 | 117.17 | 119.99 | 119.99 | - |
| Mar 08, 2024 | 118.25 | 118.56 | 116.84 | 117.36 | 117.36 | - |
| Mar 07, 2024 | 116.36 | 117.55 | 116.16 | 117.52 | 117.52 | - |
| Mar 06, 2024 | 113.95 | 116.57 | 113.95 | 115.28 | 115.28 | - |
| Mar 05, 2024 | 114.13 | 114.86 | 112.74 | 113.01 | 113.01 | - |
| Mar 04, 2024 | 109.99 | 113.02 | 109.80 | 112.99 | 112.99 | - |
| Mar 01, 2024 | 105.95 | 109.04 | 104.94 | 108.65 | 108.65 | - |
| Feb 29, 2024 | 104.95 | 106.36 | 104.83 | 105.37 | 105.37 | - |
| Feb 28, 2024 | 103.75 | 103.80 | 102.60 | 102.94 | 102.94 | - |
| Feb 27, 2024 | 105.66 | 105.88 | 104.39 | 104.39 | 104.39 | - |
| Feb 26, 2024 | 105.26 | 105.27 | 104.24 | 105.19 | 105.19 | - |
| Feb 23, 2024 | 104.84 | 106.92 | 103.92 | 106.72 | 106.72 | - |
| Feb 22, 2024 | 106.54 | 106.62 | 104.74 | 104.85 | 104.85 | - |
| Feb 21, 2024 | 107.14 | 107.14 | 105.76 | 107.04 | 107.04 | - |
| Feb 20, 2024 | 108.40 | 108.87 | 107.19 | 107.84 | 107.84 | - |
| Feb 16, 2024 | 107.41 | 108.94 | 106.89 | 107.86 | 107.86 | - |
| Feb 15, 2024 | 105.54 | 108.50 | 105.54 | 107.49 | 107.49 | - |
| Feb 14, 2024 | 103.82 | 104.30 | 102.86 | 104.27 | 104.27 | - |
| Feb 13, 2024 | 107.65 | 107.66 | 102.85 | 103.70 | 103.70 | - |
| Feb 12, 2024 | 109.29 | 111.05 | 109.21 | 110.55 | 110.55 | - |
| Feb 09, 2024 | 110.11 | 110.11 | 108.67 | 109.32 | 109.32 | - |
| Feb 08, 2024 | 111.01 | 111.22 | 110.27 | 110.51 | 110.51 | - |
| Feb 07, 2024 | 112.48 | 112.87 | 111.46 | 111.70 | 111.70 | - |
| Feb 06, 2024 | 111.80 | 113.21 | 111.67 | 112.90 | 112.90 | - |
| Feb 05, 2024 | 112.20 | 112.58 | 110.65 | 111.49 | 111.49 | - |
| Feb 02, 2024 | 115.01 | 115.16 | 112.50 | 114.06 | 114.06 | - |
| Feb 01, 2024 | 114.57 | 117.72 | 114.53 | 117.54 | 117.54 | - |
| Jan 31, 2024 | 114.48 | 116.26 | 113.32 | 113.54 | 113.54 | - |
| Jan 30, 2024 | 115.56 | 115.73 | 113.51 | 114.19 | 114.19 | - |
| Jan 29, 2024 | 114.42 | 115.35 | 113.08 | 115.14 | 115.14 | - |
| Jan 26, 2024 | 114.47 | 115.19 | 113.58 | 113.74 | 113.74 | - |
| Jan 25, 2024 | 113.86 | 114.64 | 113.19 | 114.16 | 114.16 | - |
| Jan 24, 2024 | 116.91 | 117.23 | 112.66 | 112.70 | 112.70 | - |
| Jan 23, 2024 | 113.67 | 115.34 | 113.53 | 115.18 | 115.18 | - |
| Jan 22, 2024 | 111.64 | 113.25 | 111.23 | 112.70 | 112.70 | - |
| Jan 19, 2024 | 112.94 | 113.02 | 111.43 | 112.94 | 112.94 | - |
| Jan 18, 2024 | 112.98 | 113.05 | 112.05 | 112.65 | 112.65 | - |
| Jan 17, 2024 | 113.97 | 113.97 | 112.22 | 112.78 | 112.78 | - |
| Jan 16, 2024 | 118.83 | 118.87 | 115.77 | 115.90 | 115.90 | - |
| Jan 12, 2024 | 120.31 | 122.72 | 120.08 | 120.64 | 120.64 | - |
| Jan 11, 2024 | 118.69 | 119.12 | 116.20 | 117.44 | 117.44 | - |
| Jan 10, 2024 | 118.66 | 119.02 | 117.46 | 118.55 | 118.55 | - |
| Jan 09, 2024 | 120.20 | 120.29 | 118.24 | 118.66 | 118.66 | - |
| Jan 08, 2024 | 118.44 | 120.95 | 118.37 | 120.54 | 120.54 | - |
| Jan 05, 2024 | 120.19 | 122.61 | 119.55 | 120.30 | 120.30 | - |
| Jan 04, 2024 | 119.98 | 121.00 | 118.89 | 120.61 | 120.61 | - |
| Jan 03, 2024 | 121.12 | 121.16 | 119.45 | 120.32 | 120.32 | - |
| Jan 02, 2024 | 125.28 | 126.30 | 123.28 | 123.59 | 123.59 | - |
| Dec 29, 2023 | 125.47 | 126.22 | 124.37 | 125.69 | 125.69 | - |
| Dec 28, 2023 | 128.95 | 129.42 | 126.48 | 126.54 | 126.54 | - |
| Dec 27, 2023 | 129.01 | 130.39 | 128.89 | 129.58 | 129.58 | - |
| Dec 26, 2023 | 128.49 | 128.97 | 127.52 | 128.30 | 128.30 | - |
| Dec 22, 2023 | 129.04 | 130.92 | 127.81 | 127.94 | 127.94 | - |
| Dec 21, 2023 | 126.45 | 127.59 | 126.31 | 126.95 | 126.95 | - |
| Dec 20, 2023 | 127.83 | 127.96 | 124.85 | 124.90 | 124.90 | - |
| Dec 19, 2023 | 124.86 | 128.61 | 124.52 | 127.75 | 127.75 | - |
| Dec 18, 2023 | 124.44 | 124.78 | 123.22 | 124.19 | 124.19 | - |
| Dec 15, 2023 | 123.89 | 124.85 | 122.88 | 123.76 | 123.76 | - |
| Dec 14, 2023 | 123.24 | 126.40 | 123.10 | 124.25 | 124.25 | - |
| Dec 13, 2023 | 113.66 | 121.11 | 113.44 | 121.05 | 121.05 | - |
| Dec 12, 2023 | 116.98 | 117.02 | 113.63 | 113.93 | 113.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.