Skip to search.
 BSE Down0.56% NSE Down0.70%

More On ^XAU

Quotes

Charts

News & Info

  • Headlines

PHLX Gold/Silver Sector (^XAU)

-Nasdaq GIDS

100.23 Down 2.84(2.75%) 2:45AM

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
21 Nov, 2011195.05195.05188.96192.390192.39
18 Nov, 2011199.09200.63195.16196.040196.04
17 Nov, 2011203.76203.93196.99197.790197.79
16 Nov, 2011208.81209.15204.88205.190205.19
15 Nov, 2011208.16210.35206.29209.270209.27
14 Nov, 2011211.80212.73207.36209.090209.09
11 Nov, 2011206.20213.00206.19212.430212.43
10 Nov, 2011206.30208.22202.14205.590205.59
9 Nov, 2011213.21214.55206.31206.490206.49
8 Nov, 2011214.81216.79213.10213.630213.63
7 Nov, 2011209.20215.52209.20215.300215.30
4 Nov, 2011209.00209.11204.41208.970208.97
3 Nov, 2011205.03209.71204.05209.660209.66
2 Nov, 2011199.96206.36199.96203.810203.81
1 Nov, 2011199.01202.00191.06199.340199.34
31 Oct, 2011205.54205.63201.10201.240201.24
28 Oct, 2011202.09209.21201.96207.980207.98
27 Oct, 2011201.36205.32200.13203.360203.36
26 Oct, 2011196.24199.78193.74197.660197.66
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.