Skip to search.
 STI Down0.09%

More On ^XAU

Quotes

Charts

News & Info


PHLX Gold/Silver Sector (^XAU)

-Nasdaq GIDS

97.49 Down 3.30(3.28%) 18 May 05:15 SGT

Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Feb 2012199.13202.68198.67202.190202.19
27 Feb 2012199.47200.18197.74198.300198.30
24 Feb 2012202.02202.47199.10200.100200.10
23 Feb 2012201.85203.87200.88202.360202.36
22 Feb 2012197.95202.33197.04201.280201.28
21 Feb 2012193.18198.64193.18198.200198.20
17 Feb 2012196.19196.64191.85192.820192.82
16 Feb 2012189.03196.54187.81195.730195.73
15 Feb 2012191.41192.96189.93190.340190.34
14 Feb 2012193.94194.25189.14191.010191.01
13 Feb 2012195.38196.02193.03193.850193.85
10 Feb 2012197.15197.15193.08194.710194.71
9 Feb 2012199.76201.82197.95198.320198.32
8 Feb 2012199.62202.13198.36198.950198.95
7 Feb 2012200.13201.50196.92199.290199.29
6 Feb 2012199.95201.47198.51200.360200.36
3 Feb 2012201.91202.17198.75200.340200.34
2 Feb 2012201.67204.90201.16202.740202.74
1 Feb 2012202.10203.23200.66200.770200.77
31 Jan 2012201.79204.97198.58201.040201.04
30 Jan 2012201.70202.35198.36201.030201.03
27 Jan 2012199.67204.00199.51202.680202.68
26 Jan 2012198.85204.25198.85199.930199.93
25 Jan 2012185.87198.72184.23197.700197.70
24 Jan 2012189.50189.51185.85186.340186.34
23 Jan 2012187.56190.42187.53189.990189.99
20 Jan 2012187.74189.07186.01187.020187.02
19 Jan 2012191.22191.24186.30188.040188.04
18 Jan 2012189.40192.05189.09191.200191.20
17 Jan 2012194.12194.34188.89189.940189.94
13 Jan 2012193.44193.47190.34192.910192.91
12 Jan 2012193.81196.89193.64195.120195.12
11 Jan 2012191.54193.43189.78193.050193.05
10 Jan 2012188.64193.54188.64191.700191.70
9 Jan 2012187.50189.02186.56188.030188.03
6 Jan 2012189.61190.15186.74187.170187.17
5 Jan 2012188.54190.58186.17189.020189.02
4 Jan 2012189.04191.38187.75189.340189.34
3 Jan 2012180.99190.17180.99189.290189.29
30 Dec 2011179.84182.65179.69180.640180.64
29 Dec 2011175.18179.46173.96179.430179.43
28 Dec 2011182.69182.69176.08176.340176.34
27 Dec 2011184.13184.61182.13182.660182.66
23 Dec 2011184.82185.30184.22185.120185.12
22 Dec 2011184.55184.67182.00184.110184.11
21 Dec 2011185.57186.57183.28185.360185.36
20 Dec 2011179.73186.20179.73185.400185.40
19 Dec 2011183.48183.62178.64179.040179.04
16 Dec 2011181.45185.69181.35183.330183.33
15 Dec 2011183.67184.96180.31180.560180.56
14 Dec 2011186.57186.58179.93182.580182.58
13 Dec 2011193.43196.83186.68187.820187.82
12 Dec 2011199.25199.28191.34193.780193.78
9 Dec 2011198.21201.68198.03200.640200.64
8 Dec 2011204.08204.08197.88198.240198.24
7 Dec 2011204.93205.67202.68204.920204.92
6 Dec 2011200.98206.99198.99204.770204.77
5 Dec 2011202.20206.14200.22201.440201.44
2 Dec 2011208.31209.54201.84202.280202.28
1 Dec 2011208.04210.11205.39207.700207.70
30 Nov 2011195.38208.54195.38208.300208.30
29 Nov 2011193.84196.48192.94194.870194.87
28 Nov 2011187.93195.60187.93193.400193.40
25 Nov 2011188.71190.95187.57187.580187.58
23 Nov 2011194.24194.32188.94189.710189.71
22 Nov 2011193.01197.25192.76195.210195.21
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.