Skip to search.
 STI Down0.40%

More On ^XAU

Quotes

Charts

News & Info


PHLX Gold/Silver Sector (^XAU)

-Nasdaq GIDS

103.06 Up 5.58(5.72%) 05:15 SGT

Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 May 201397.42103.4197.10103.060103.06
17 May 2013100.21100.2297.4197.49097.49
16 May 201399.91102.2697.96100.790100.79
15 May 2013103.90103.90100.28100.440100.44
14 May 2013105.48107.00104.26104.640104.64
13 May 2013107.66107.66105.76105.810105.81
10 May 2013107.72108.52105.22108.520108.52
9 May 2013109.74112.33108.47108.830108.83
8 May 2013105.97110.57105.91110.460110.46
7 May 2013106.57106.60104.20105.150105.15
6 May 2013107.81108.13107.18107.720107.72
3 May 2013107.41109.94107.08107.670107.67
2 May 2013107.62108.26106.31107.150107.15
1 May 2013108.37108.51105.24107.260107.26
30 Apr 2013107.20109.37104.67109.360109.36
29 Apr 2013106.95108.70106.92107.880107.88
26 Apr 2013110.17110.57105.29106.310106.31
25 Apr 2013109.46112.41109.31109.940109.94
24 Apr 2013102.88109.29102.88108.760108.76
23 Apr 2013103.77103.78100.93102.300102.30
22 Apr 2013103.53105.44102.51104.290104.29
19 Apr 2013102.41104.23100.35102.890102.89
18 Apr 201399.25102.9898.77101.710101.71
17 Apr 2013104.30105.0998.4298.85098.85
16 Apr 2013106.45108.93103.63104.520104.52
15 Apr 2013114.31114.39104.97105.230105.23
12 Apr 2013122.38122.40116.18116.370116.37
11 Apr 2013124.99125.80123.12123.330123.33
10 Apr 2013129.08129.08125.04125.270125.27
9 Apr 2013125.05130.62124.83129.690129.69
8 Apr 2013125.96126.77124.23124.690124.69
5 Apr 2013126.81128.71125.15126.130126.13
4 Apr 2013122.80127.05121.41126.510126.51
3 Apr 2013128.36129.69122.22123.240123.24
2 Apr 2013133.36133.36128.51128.700128.70
1 Apr 2013135.73135.79133.34133.980133.98
28 Mar 2013135.93135.93134.70135.760135.76
27 Mar 2013133.96136.68133.63136.610136.61
26 Mar 2013135.06135.29133.19134.420134.42
25 Mar 2013136.55136.77134.46135.470135.47
22 Mar 2013137.12138.23136.49136.960136.96
21 Mar 2013135.39138.13135.16137.700137.70
20 Mar 2013134.72135.27134.06134.490134.49
19 Mar 2013134.56135.88133.92134.730134.73
18 Mar 2013134.89136.75134.57134.770134.77
15 Mar 2013134.06135.29133.73134.460134.46
14 Mar 2013132.36134.61131.63133.960133.96
13 Mar 2013136.54136.74132.23132.600132.60
12 Mar 2013133.74137.36133.73136.280136.28
11 Mar 2013133.63134.12132.26132.970132.97
8 Mar 2013132.12134.76130.62133.300133.30
7 Mar 2013134.56136.45132.47132.610132.61
6 Mar 2013128.79134.36127.89134.290134.29
5 Mar 2013129.74131.30128.79128.890128.89
4 Mar 2013133.26133.27128.60129.120129.12
1 Mar 2013134.38135.21132.72133.290133.29
28 Feb 2013136.61136.67133.56134.240134.24
27 Feb 2013138.72138.83136.90137.230137.23
26 Feb 2013138.45140.43136.67139.710139.71
25 Feb 2013137.48139.57137.47138.050138.05
22 Feb 2013137.09138.11135.58136.310136.31
21 Feb 2013134.81138.97134.70137.040137.04
20 Feb 2013141.13141.13134.34134.570134.57
19 Feb 2013143.59143.59141.00141.990141.99
15 Feb 2013148.12148.12143.51143.900143.90
14 Feb 2013148.79150.74148.64148.820148.82
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.