^XAU Historical Prices | PHLX Gold/Silver Sector Stock

STI

1.77%

PHLX Gold/Silver Sector (^XAU)

-Nasdaq GIDS

102.06 0.75(0.74%) 23:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
28 Feb 1984	129.28	129.75	126.41	126.90	21,200	126.90
27 Feb 1984	127.04	130.85	124.17	129.35	19,900	129.35
24 Feb 1984	131.06	131.06	126.83	127.00	20,600	127.00
23 Feb 1984	130.19	131.23	127.89	131.23	17,200	131.23
22 Feb 1984	123.68	130.38	123.68	130.19	19,600	130.19
21 Feb 1984	120.34	123.02	120.34	123.00	20,400	123.00
17 Feb 1984	115.43	120.11	115.33	120.11	17,500	120.11
16 Feb 1984	115.76	116.56	114.96	115.19	11,600	115.19
15 Feb 1984	113.67	116.18	113.55	114.86	19,300	114.86
14 Feb 1984	109.50	113.81	109.39	113.67	16,800	113.67
13 Feb 1984	112.09	112.09	109.46	109.46	15,600	109.46
10 Feb 1984	111.88	112.42	111.39	111.95	19,800	111.95
9 Feb 1984	112.89	113.83	110.16	112.11	23,900	112.11
8 Feb 1984	114.18	116.98	112.47	112.98	29,300	112.98
7 Feb 1984	114.27	114.77	113.78	113.99	20,900	113.99
6 Feb 1984	115.38	116.32	114.44	115.17	27,100	115.17
3 Feb 1984	118.72	118.72	117.03	117.47	27,100	117.47
2 Feb 1984	116.11	119.12	116.11	119.05	17,400	119.05
1 Feb 1984	112.35	116.06	112.35	116.02	24,900	116.02
31 Jan 1984	107.15	112.02	107.15	111.90	15,200	111.90
30 Jan 1984	109.97	109.97	106.57	107.13	15,200	107.13
27 Jan 1984	110.82	112.00	109.29	109.97	22,100	109.97
26 Jan 1984	105.84	111.79	105.65	110.82	15,600	110.82
25 Jan 1984	106.47	107.18	105.84	105.84	24,800	105.84
24 Jan 1984	106.35	106.66	105.37	106.47	16,400	106.47
23 Jan 1984	108.54	108.54	105.81	106.35	20,800	106.35
20 Jan 1984	108.99	108.99	107.51	108.59	18,400	108.59
19 Jan 1984	106.12	109.27	106.12	109.27	15,300	109.27
18 Jan 1984	105.77	106.12	105.63	105.88	16,900	105.88
17 Jan 1984	106.24	106.38	105.20	105.77	17,600	105.77
16 Jan 1984	106.71	106.71	104.76	106.24	26,100	106.24
13 Jan 1984	106.59	108.59	106.59	106.80	20,000	106.80
12 Jan 1984	105.63	106.85	105.63	106.40	14,400	106.40
11 Jan 1984	104.73	105.46	103.60	104.92	13,700	104.92
10 Jan 1984	104.28	107.09	104.28	104.73	20,600	104.73
9 Jan 1984	107.72	107.72	104.00	104.28	21,300	104.28
6 Jan 1984	111.63	111.63	107.63	107.79	28,200	107.79
5 Jan 1984	111.18	112.43	110.83	111.63	25,200	111.63
4 Jan 1984	110.15	111.18	108.64	111.18	23,400	111.18
3 Jan 1984	111.70	111.70	109.72	110.15	16,800	110.15
30 Dec 1983	111.94	112.36	111.35	111.82	18,900	111.82
29 Dec 1983	111.56	113.02	111.56	111.94	27,200	111.94
28 Dec 1983	111.72	111.77	110.69	111.51	25,200	111.51
27 Dec 1983	111.46	112.52	111.23	111.72	13,600	111.72
23 Dec 1983	112.10	112.24	111.11	111.46	25,000	111.46
22 Dec 1983	111.28	112.85	110.62	112.10	20,500	112.10
21 Dec 1983	109.04	111.28	108.80	111.28	32,200	111.28
20 Dec 1983	107.06	109.39	107.06	109.04	16,700	109.04
19 Dec 1983	107.06	108.99	106.76	107.06	20,200	107.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ^XAU

Quotes

Charts

News & Info

PHLX Gold/Silver Sector (^XAU)