PHLX Gold Silver Sector Total Return (XXAU)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941600 | 168.80542 | -1.76 | -1.03 | 170.18177 | 170.5421 | 168.78817 | 0 |
| 1735855200 | 170.56485 | 6.89 | 4.21 | 166.41637 | 171.12489 | 166.3989 | 0 |
| 1735682400 | 163.67079 | 1.13 | 0.70 | 162.49927 | 164.21096 | 162.13918 | 0 |
| 1735596000 | 162.53621 | -3.08 | -1.86 | 163.70685 | 163.99742 | 161.36107 | 0 |
| 1735336800 | 165.61179 | -1.3 | -0.78 | 164.37988 | 166.00505 | 163.85761 | 0 |
| 1735250400 | 166.91314 | 0.27 | 0.16 | 166.74619 | 168.1141 | 166.26381 | 0 |
| 1735077600 | 166.64448 | 0.36 | 0.21 | 166.77427 | 166.77427 | 165.27707 | 0 |
| 1734991200 | 166.28884 | 0.19 | 0.12 | 165.08144 | 166.62551 | 163.76338 | 0 |
| 1734732000 | 166.09541 | 2.13 | 1.30 | 164.57246 | 168.02743 | 164.42303 | 0 |
| 1734645600 | 163.96188 | -1.21 | -0.73 | 165.79892 | 167.24621 | 163.42061 | 0 |
| 1734559200 | 165.16698 | -8.13 | -4.69 | 172.39246 | 172.80737 | 164.64725 | 0 |
| 1734472800 | 173.29315 | -1.41 | -0.81 | 172.60694 | 173.93149 | 171.26793 | 0 |
| 1734386400 | 174.70043 | -1.77 | -1.00 | 176.40077 | 176.40077 | 174.27328 | 0 |
| 1734127200 | 176.46597 | -4.33 | -2.39 | 178.92664 | 179.42533 | 175.36193 | 0 |
| 1734040800 | 180.79134 | -6.88 | -3.66 | 184.08911 | 184.5993 | 180.74328 | 0 |
| 1733954400 | 187.66855 | 6.34 | 3.50 | 182.56172 | 187.75798 | 182.25872 | 0 |
| 1733868000 | 181.32382 | -0.36 | -0.20 | 183.42896 | 184.23254 | 181.19283 | 0 |
| 1733781600 | 181.68303 | 5.45 | 3.10 | 180.13538 | 186.12835 | 180.13538 | 0 |
| 1733522400 | 176.2287 | -3.49 | -1.94 | 178.9909 | 179.00305 | 175.62709 | 0 |
| 1733436000 | 179.71589 | -0.98 | -0.55 | 180.71692 | 182.14569 | 178.12474 | 0 |
| 1733349600 | 180.70078 | -1.15 | -0.63 | 181.3607 | 183.15467 | 180.40792 | 0 |
| 1733263200 | 181.85225 | 5.46 | 3.09 | 178.90284 | 183.33215 | 178.90284 | 0 |
| 1733176800 | 176.39291 | -3 | -1.67 | 178.36353 | 178.51792 | 175.73763 | 0 |
| 1732917600 | 179.39598 | 0.98 | 0.55 | 179.62568 | 181.00249 | 179.03133 | 0 |
| 1732744800 | 178.41313 | 0.03 | 0.02 | 179.57608 | 180.87255 | 177.8948 | 0 |
| 1732658400 | 178.3801 | 0.81 | 0.45 | 177.04039 | 178.5022 | 175.83165 | 0 |
| 1732572000 | 177.57457 | -5.42 | -2.96 | 177.95806 | 178.29954 | 176.5613 | 0 |
| 1732312800 | 182.99163 | 0.33 | 0.18 | 183.47674 | 184.11484 | 181.96107 | 0 |
| 1732226400 | 182.66128 | 2.14 | 1.18 | 182.26353 | 182.69514 | 180.11864 | 0 |
| 1732140000 | 180.52324 | -0.67 | -0.37 | 180.2693 | 181.14373 | 179.56071 | 0 |
| 1732053600 | 181.19505 | 3.68 | 2.07 | 179.31474 | 181.27068 | 177.93632 | 0 |
| 1731967200 | 177.51962 | 7.14 | 4.19 | 173.68142 | 178.26174 | 173.68142 | 0 |
| 1731708000 | 170.37474 | -1.77 | -1.03 | 173.14108 | 173.70923 | 169.85539 | 0 |
| 1731621600 | 172.14134 | 1.46 | 0.86 | 169.40228 | 173.10147 | 169.40228 | 0 |
| 1731535200 | 170.6814 | -2.52 | -1.46 | 174.6263 | 175.21103 | 170.66289 | 0 |
| 1731448800 | 173.20508 | -2.65 | -1.51 | 174.89052 | 175.18397 | 170.74557 | 0 |
| 1731362400 | 175.85301 | -10.64 | -5.71 | 179.67558 | 181.17854 | 173.42078 | 0 |
| 1731103200 | 186.49704 | -3.01 | -1.59 | 187.68418 | 188.60136 | 184.62902 | 0 |
| 1731016800 | 189.50455 | 3.95 | 2.13 | 187.24159 | 190.29671 | 185.71269 | 0 |
| 1730930400 | 185.55582 | -4.65 | -2.44 | 184.70365 | 186.45754 | 181.82956 | 0 |
| 1730844000 | 190.20194 | 1 | 0.53 | 191.07086 | 191.92872 | 189.1359 | 0 |
| 1730757600 | 189.20605 | -0.33 | -0.17 | 190.50949 | 191.30657 | 188.36995 | 0 |
| 1730494800 | 189.53409 | -2.28 | -1.19 | 193.09104 | 193.96868 | 189.45584 | 0 |
| 1730408400 | 191.8169 | -6.24 | -3.15 | 195.16696 | 195.16696 | 189.9757 | 0 |
| 1730322000 | 198.05936 | -2.64 | -1.31 | 199.99831 | 200.00178 | 196.00059 | 0 |
| 1730235600 | 200.6979 | 3.24 | 1.64 | 198.96665 | 201.05321 | 197.95841 | 0 |
| 1730149200 | 197.45316 | -0.42 | -0.21 | 196.94045 | 198.666 | 196.7381 | 0 |
| 1729890000 | 197.87521 | -3.76 | -1.86 | 200.01733 | 200.81759 | 197.32851 | 0 |
| 1729803600 | 201.63047 | -3.56 | -1.73 | 206.00521 | 206.00932 | 197.85458 | 0 |
| 1729717200 | 205.18567 | -3.94 | -1.88 | 205.36093 | 206.73405 | 203.33223 | 0 |
| 1729630800 | 209.12542 | 4.25 | 2.07 | 207.03895 | 209.36542 | 206.68704 | 0 |
| 1729544400 | 204.87478 | 1.02 | 0.50 | 206.86998 | 208.31563 | 204.20257 | 0 |
| 1729285200 | 203.85286 | 9.08 | 4.66 | 196.78516 | 204.6397 | 196.40771 | 0 |
| 1729198800 | 194.76799 | 1.87 | 0.97 | 194.12892 | 196.44149 | 193.29131 | 0 |
| 1729112400 | 192.89606 | 1.76 | 0.92 | 193.37236 | 195.83878 | 192.20904 | 0 |
| 1729026000 | 191.13785 | 1.62 | 0.85 | 189.33169 | 191.21707 | 188.15756 | 0 |
| 1728939600 | 189.51959 | -0.2 | -0.11 | 188.60805 | 189.72349 | 187.48977 | 0 |
| 1728680400 | 189.723 | 0.87 | 0.46 | 190.24232 | 191.93043 | 189.60397 | 0 |
| 1728594000 | 188.84813 | 5.11 | 2.78 | 184.65412 | 188.98133 | 183.77031 | 0 |
| 1728507600 | 183.73804 | -0.41 | -0.22 | 182.8012 | 183.82034 | 181.00567 | 0 |
| 1728421200 | 184.14534 | -1.31 | -0.71 | 183.9119 | 184.18779 | 181.77864 | 0 |
| 1728334800 | 185.4576 | -2.57 | -1.36 | 186.6059 | 186.6059 | 184.49943 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
