PHLX Gold Silver Sector Total Return (XXAU)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721682000 | 178.18472 | 0.5 | 0.28 | 176.99931 | 178.42649 | 175.71836 | 0 |
| 1721422800 | 177.68556 | -2.11 | -1.17 | 176.32053 | 178.90064 | 175.12915 | 0 |
| 1721336400 | 179.79677 | -3.56 | -1.94 | 183.82004 | 183.82081 | 178.63654 | 0 |
| 1721250000 | 183.3548 | -3.58 | -1.92 | 187.04212 | 187.8402 | 183.30291 | 0 |
| 1721163600 | 186.93967 | 5.8 | 3.20 | 182.71319 | 186.97789 | 181.53163 | 0 |
| 1721077200 | 181.14295 | -1.05 | -0.57 | 181.91741 | 183.35895 | 179.48484 | 0 |
| 1720818000 | 182.18954 | 0.63 | 0.35 | 180.45058 | 182.6854 | 179.85634 | 0 |
| 1720731600 | 181.56009 | 4.6 | 2.60 | 180.75126 | 181.92049 | 177.0054 | 0 |
| 1720645200 | 176.96335 | 4.75 | 2.76 | 174.24521 | 177.34374 | 174.20878 | 0 |
| 1720558800 | 172.21413 | -0.33 | -0.19 | 172.64735 | 173.45815 | 171.33694 | 0 |
| 1720472400 | 172.54033 | -0.14 | -0.08 | 170.99049 | 172.62516 | 169.72766 | 0 |
| 1720213200 | 172.67858 | 4.28 | 2.54 | 170.51743 | 173.87106 | 170.45428 | 0 |
| 1720040400 | 168.39873 | 5.86 | 3.61 | 164.89591 | 169.48157 | 164.89591 | 0 |
| 1719954000 | 162.53863 | 1.14 | 0.71 | 161.6026 | 163.65234 | 160.62607 | 0 |
| 1719867600 | 161.39496 | -1.38 | -0.85 | 163.34254 | 164.56601 | 161.39496 | 0 |
| 1719608400 | 162.77684 | -0.78 | -0.48 | 164.86307 | 165.49924 | 161.69712 | 0 |
| 1719522000 | 163.55972 | 1.19 | 0.73 | 164.11483 | 164.83008 | 163.40695 | 0 |
| 1719435600 | 162.36974 | 0.42 | 0.26 | 160.75974 | 162.78835 | 160.33703 | 0 |
| 1719349200 | 161.94774 | -1.81 | -1.11 | 162.85982 | 162.94209 | 161.83982 | 0 |
| 1719262800 | 163.75841 | 0.65 | 0.40 | 164.32266 | 165.49865 | 163.37994 | 0 |
| 1719003600 | 163.1112 | -1.78 | -1.08 | 164.57728 | 164.58374 | 161.66739 | 0 |
| 1718917200 | 164.89169 | 4.11 | 2.56 | 162.56427 | 165.70972 | 162.09099 | 0 |
| 1718744400 | 160.78261 | 2.09 | 1.32 | 158.69461 | 161.59406 | 158.06761 | 0 |
| 1718658000 | 158.69277 | -1.27 | -0.79 | 159.13632 | 159.5261 | 157.00766 | 0 |
| 1718398800 | 159.96261 | 1.06 | 0.67 | 160.04389 | 160.32367 | 158.00072 | 0 |
| 1718312400 | 158.90087 | -4.17 | -2.56 | 162.35209 | 163.16835 | 158.32212 | 0 |
| 1718226000 | 163.06958 | 1.13 | 0.70 | 165.58693 | 166.77434 | 162.3968 | 0 |
| 1718139600 | 161.94157 | -1.65 | -1.01 | 162.1087 | 162.15047 | 160.07656 | 0 |
| 1718053200 | 163.59134 | 2.34 | 1.45 | 161.81465 | 163.60438 | 160.50782 | 0 |
| 1717794000 | 161.24653 | -10.87 | -6.32 | 166.62044 | 167.12782 | 160.82696 | 0 |
| 1717707600 | 172.11852 | 5.38 | 3.23 | 167.12947 | 172.2111 | 166.86616 | 0 |
| 1717621200 | 166.73362 | 2.58 | 1.57 | 164.89611 | 166.99713 | 163.68745 | 0 |
| 1717534800 | 164.15682 | -7.51 | -4.37 | 168.78083 | 168.92392 | 163.08547 | 0 |
| 1717448400 | 171.66421 | -0.11 | -0.06 | 172.04013 | 172.4426 | 170.51899 | 0 |
| 1717189200 | 171.77432 | -0.75 | -0.43 | 173.66013 | 174.45085 | 169.92383 | 0 |
| 1717102800 | 172.52263 | 1.96 | 1.15 | 170.65161 | 173.73558 | 170.65161 | 0 |
| 1717016400 | 170.56195 | -3.61 | -2.07 | 172.53971 | 173.28173 | 170.40863 | 0 |
| 1716930000 | 174.1751 | 4.62 | 2.72 | 173.10027 | 174.63948 | 172.12878 | 0 |
| 1716584400 | 169.5571 | 1.92 | 1.14 | 169.20875 | 170.7839 | 169.12722 | 0 |
| 1716498000 | 167.63955 | -3.37 | -1.97 | 170.4312 | 171.21167 | 167.17514 | 0 |
| 1716411600 | 171.009 | -6.85 | -3.85 | 176.01759 | 176.03656 | 170.2095 | 0 |
| 1716325200 | 177.86278 | -1.02 | -0.57 | 177.59829 | 178.73248 | 176.6033 | 0 |
| 1716238800 | 178.8782 | 2.56 | 1.45 | 177.46167 | 179.6579 | 175.26264 | 0 |
| 1715979600 | 176.31804 | 6.39 | 3.76 | 173.08233 | 176.37576 | 172.03726 | 0 |
| 1715893200 | 169.92561 | -1.01 | -0.59 | 169.88212 | 171.05906 | 168.64153 | 0 |
| 1715806800 | 170.93828 | 1.86 | 1.10 | 170.82509 | 171.73651 | 167.33741 | 0 |
| 1715720400 | 169.0759 | 2.43 | 1.46 | 167.68067 | 169.16999 | 167.01652 | 0 |
| 1715634000 | 166.64742 | -1.41 | -0.84 | 167.43183 | 169.17011 | 165.66276 | 0 |
| 1715374800 | 168.05917 | 0.08 | 0.05 | 170.23884 | 170.6995 | 167.99014 | 0 |
| 1715288400 | 167.97845 | 5.28 | 3.25 | 164.43328 | 168.4092 | 164.43328 | 0 |
| 1715202000 | 162.69689 | -0.06 | -0.04 | 161.24514 | 163.94846 | 161.14312 | 0 |
| 1715115600 | 162.75694 | 0.1 | 0.06 | 161.83416 | 163.23719 | 161.7893 | 0 |
| 1715029200 | 162.65787 | 3.67 | 2.31 | 162.55794 | 163.69618 | 162.09605 | 0 |
| 1714770000 | 158.98445 | 0.3 | 0.19 | 159.72504 | 160.55012 | 157.65673 | 0 |
| 1714683600 | 158.68112 | 0.07 | 0.04 | 157.45046 | 159.68767 | 156.43687 | 0 |
| 1714597200 | 158.61596 | 0.94 | 0.60 | 159.20983 | 162.76557 | 157.52048 | 0 |
| 1714510800 | 157.67388 | -7.48 | -4.53 | 161.03026 | 161.79329 | 157.59953 | 0 |
| 1714424400 | 165.15488 | 1.3 | 0.80 | 164.55079 | 165.79973 | 161.80958 | 0 |
| 1714165200 | 163.85082 | 1.72 | 1.06 | 164.38784 | 164.84168 | 162.30069 | 0 |
| 1714078800 | 162.1314 | 4.92 | 3.13 | 156.68356 | 163.056 | 155.97949 | 0 |
| 1713992400 | 157.20818 | 0.23 | 0.15 | 156.40406 | 157.34308 | 155.71321 | 0 |
| 1713906000 | 156.9761 | 2.18 | 1.41 | 153.21135 | 157.39103 | 153.21135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
