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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713819600 | 154.79434 | -5.91 | -3.68 | 156.69824 | 157.33898 | 153.69873 | 0 |
| 1713560400 | 160.70205 | 0.86 | 0.53 | 159.57543 | 161.5407 | 159.36811 | 0 |
| 1713474000 | 159.84695 | 0.66 | 0.42 | 160.86611 | 161.46426 | 158.75139 | 0 |
| 1713387600 | 159.18498 | 2.13 | 1.36 | 158.53488 | 161.22658 | 157.28906 | 0 |
| 1713301200 | 157.05662 | -2.09 | -1.31 | 156.66581 | 158.02559 | 154.28371 | 0 |
| 1713214800 | 159.14706 | -1.64 | -1.02 | 161.86609 | 162.11545 | 157.8425 | 0 |
| 1712955600 | 160.78955 | -3.01 | -1.84 | 166.85388 | 169.91575 | 159.67191 | 0 |
| 1712869200 | 163.79728 | 2.27 | 1.41 | 163.21082 | 164.02534 | 160.12674 | 0 |
| 1712782800 | 161.52506 | -2.16 | -1.32 | 160.04011 | 163.06702 | 158.77333 | 0 |
| 1712696400 | 163.6838 | 3.5 | 2.19 | 163.09991 | 165.49312 | 162.24933 | 0 |
| 1712610000 | 160.18113 | -0.82 | -0.51 | 162.79875 | 163.45509 | 158.89898 | 0 |
| 1712350800 | 160.99735 | 4.38 | 2.80 | 156.13247 | 161.48213 | 156.10856 | 0 |
| 1712264400 | 156.61701 | -1.98 | -1.25 | 158.05572 | 158.95522 | 156.31155 | 0 |
| 1712178000 | 158.59735 | 4.43 | 2.87 | 154.08411 | 158.85393 | 154.08411 | 0 |
| 1712091600 | 154.16928 | 2.11 | 1.39 | 152.98056 | 154.40411 | 152.31519 | 0 |
| 1712005200 | 152.0552 | 2.13 | 1.42 | 152.98918 | 153.88425 | 150.82721 | 0 |
| 1711659600 | 149.92704 | 3.86 | 2.64 | 147.37725 | 150.22411 | 146.91126 | 0 |
| 1711573200 | 146.06376 | 5.06 | 3.58 | 141.46306 | 146.08381 | 141.46306 | 0 |
| 1711486800 | 141.00869 | -0.67 | -0.48 | 143.63773 | 143.7601 | 140.97614 | 0 |
| 1711400400 | 141.68265 | 0.96 | 0.69 | 142.03515 | 144.27786 | 141.54195 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
