|
PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU] | | Last Trade | 81.40 | Last Trade Time | 2017-11-01 - 19:50:00 | Variation | +0.20 (+0.24%) | Open | 81.81 | High | 82.60 | Low | 81.13 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 81.20 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ^XAU quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 78,300 | 67.79 | 68.88 | 66.94 | 67.53 | 00:00:00 | 2000-01-04 | 75,600 | 65.97 | 67.07 | 65.35 | 65.35 | 00:00:00 | 2000-01-05 | 83,100 | 65.56 | 66.76 | 65.56 | 66.40 | 00:00:00 | 2000-01-06 | 77,800 | 66.19 | 66.50 | 65.55 | 66.12 | 00:00:00 | 2000-01-07 | 99,900 | 66.32 | 66.63 | 65.18 | 65.43 | 00:00:00 | 2000-01-10 | 80,100 | 65.52 | 66.04 | 64.94 | 65.18 | 00:00:00 | 2000-01-11 | 83,400 | 65.51 | 66.67 | 64.90 | 66.34 | 00:00:00 | 2000-01-12 | 82,300 | 65.82 | 65.83 | 64.88 | 65.03 | 00:00:00 | 2000-01-13 | 79,800 | 65.32 | 65.81 | 64.89 | 64.91 | 00:00:00 | 2000-01-14 | 81,500 | 65.05 | 65.12 | 63.79 | 63.79 | 00:00:00 | 2000-01-18 | 81,100 | 64.74 | 66.87 | 64.72 | 66.87 | 00:00:00 | 2000-01-19 | 77,300 | 66.70 | 66.75 | 65.83 | 66.55 | 00:00:00 | 2000-01-20 | 73,000 | 66.20 | 66.28 | 64.62 | 64.62 | 00:00:00 | 2000-01-21 | 79,400 | 64.49 | 64.83 | 63.25 | 63.25 | 00:00:00 | 2000-01-24 | 83,200 | 63.18 | 63.18 | 61.28 | 61.72 | 00:00:00 | 2000-01-25 | 74,700 | 62.29 | 62.29 | 60.56 | 61.00 | 00:00:00 | 2000-01-26 | 95,000 | 60.88 | 60.99 | 59.27 | 59.30 | 00:00:00 | 2000-01-27 | 96,200 | 59.64 | 62.52 | 59.57 | 62.49 | 00:00:00 | 2000-01-28 | 77,500 | 62.37 | 62.37 | 59.05 | 59.05 | 00:00:00 | 2000-01-31 | 78,800 | 59.39 | 60.38 | 59.22 | 59.98 | 00:00:00 | 2000-02-01 | 64,000 | 59.72 | 59.72 | 59.16 | 59.31 | 00:00:00 | 2000-02-02 | 69,100 | 60.04 | 61.31 | 60.00 | 60.67 | 00:00:00 | 2000-02-03 | 86,600 | 60.52 | 61.43 | 59.42 | 60.83 | 00:00:00 | 2000-02-04 | 75,400 | 62.81 | 68.33 | 62.81 | 68.25 | 00:00:00 | 2000-02-07 | 87,400 | 70.86 | 72.37 | 65.64 | 65.64 | 00:00:00 | 2000-02-08 | 80,500 | 65.64 | 65.64 | 63.54 | 63.62 | 00:00:00 | 2000-02-09 | 93,500 | 65.37 | 68.61 | 65.37 | 67.59 | 00:00:00 | 2000-02-10 | 76,100 | 68.12 | 69.61 | 66.68 | 68.34 | 00:00:00 | 2000-02-11 | 70,300 | 67.61 | 67.72 | 66.00 | 67.50 | 00:00:00 | 2000-02-14 | 65,200 | 67.56 | 67.56 | 65.22 | 65.57 | 00:00:00 | 2000-02-15 | 65,100 | 65.34 | 67.13 | 64.89 | 66.94 | 00:00:00 | 2000-02-16 | 78,000 | 67.71 | 68.64 | 66.59 | 66.66 | 00:00:00 | 2000-02-17 | 73,800 | 67.81 | 68.70 | 65.74 | 65.76 | 00:00:00 | 2000-02-18 | 81,400 | 66.36 | 68.11 | 66.34 | 68.04 | 00:00:00 | 2000-02-22 | 83,500 | 67.27 | 69.45 | 66.26 | 68.16 | 00:00:00 | 2000-02-23 | 57,600 | 67.35 | 67.40 | 64.11 | 64.40 | 00:00:00 | 2000-02-24 | 79,600 | 64.46 | 64.68 | 61.93 | 61.93 | 00:00:00 | 2000-02-25 | 75,900 | 61.16 | 61.16 | 60.03 | 60.59 | 00:00:00 | 2000-02-28 | 75,500 | 60.87 | 61.50 | 59.59 | 59.64 | 00:00:00 | 2000-02-29 | 80,600 | 60.58 | 60.94 | 59.67 | 59.76 | 00:00:00 | 2000-03-01 | 92,000 | 59.97 | 60.97 | 59.93 | 60.93 | 00:00:00 | 2000-03-02 | 90,600 | 60.24 | 60.47 | 58.61 | 59.79 | 00:00:00 | 2000-03-03 | 83,100 | 59.41 | 59.90 | 58.89 | 58.89 | 00:00:00 | 2000-03-06 | 83,000 | 58.94 | 59.32 | 58.56 | 58.82 | 00:00:00 | 2000-03-07 | 108,000 | 59.33 | 63.28 | 59.33 | 62.79 | 00:00:00 | 2000-03-08 | 86,200 | 61.81 | 63.11 | 60.21 | 60.57 | 00:00:00 | 2000-03-09 | 79,700 | 60.89 | 61.88 | 60.63 | 61.19 | 00:00:00 | 2000-03-10 | 87,800 | 60.74 | 60.82 | 59.37 | 59.50 | 00:00:00 | 2000-03-13 | 67,800 | 60.42 | 61.17 | 60.02 | 60.45 | 00:00:00 | 2000-03-14 | 73,500 | 60.27 | 60.54 | 59.41 | 60.38 | 00:00:00 | 2000-03-15 | 99,200 | 60.32 | 60.44 | 59.53 | 60.44 | 00:00:00 | 2000-03-16 | 102,900 | 60.27 | 60.27 | 59.13 | 59.85 | 00:00:00 | 2000-03-17 | 78,200 | 60.15 | 60.15 | 58.20 | 58.20 | 00:00:00 | 2000-03-20 | 73,900 | 58.85 | 60.07 | 58.85 | 59.43 | 00:00:00 | 2000-03-21 | 89,700 | 59.41 | 61.85 | 59.17 | 61.81 | 00:00:00 | 2000-03-22 | 70,400 | 60.99 | 61.01 | 59.05 | 59.05 | 00:00:00 | 2000-03-23 | 87,200 | 58.81 | 59.69 | 58.68 | 59.69 | 00:00:00 | 2000-03-24 | 80,000 | 59.54 | 60.56 | 59.40 | 59.83 | 00:00:00 | 2000-03-27 | 70,900 | 59.72 | 59.77 | 58.48 | 58.90 | 00:00:00 | 2000-03-28 | 67,600 | 59.11 | 59.48 | 58.14 | 58.32 | 00:00:00 | 2000-03-29 | 79,000 | 58.38 | 58.85 | 56.33 | 56.84 | 00:00:00 | 2000-03-30 | 85,900 | 56.82 | 57.34 | 56.13 | 56.13 | 00:00:00 | 2000-03-31 | 69,700 | 56.24 | 57.68 | 56.22 | 56.50 | 00:00:00 | 2000-04-03 | 69,300 | 56.49 | 57.03 | 55.88 | 56.60 | 00:00:00 | 2000-04-04 | 113,100 | 56.56 | 59.38 | 55.72 | 58.44 | 00:00:00 | 2000-04-05 | 76,000 | 58.49 | 59.03 | 57.45 | 58.84 | 00:00:00 | 2000-04-06 | 75,800 | 58.43 | 58.55 | 57.13 | 57.17 | 00:00:00 | 2000-04-07 | 64,800 | 57.15 | 57.40 | 55.83 | 56.11 | 00:00:00 | 2000-04-10 | 63,200 | 56.62 | 56.92 | 55.67 | 56.52 | 00:00:00 | 2000-04-11 | 79,200 | 56.88 | 57.37 | 55.89 | 56.09 | 00:00:00 | 2000-04-12 | 89,600 | 55.90 | 57.15 | 55.21 | 55.29 | 00:00:00 | 2000-04-13 | 66,000 | 55.35 | 55.74 | 54.24 | 54.67 | 00:00:00 | 2000-04-14 | 107,500 | 55.79 | 57.88 | 55.79 | 57.75 | 00:00:00 | 2000-04-17 | 82,000 | 57.35 | 57.38 | 55.56 | 56.67 | 00:00:00 | 2000-04-18 | 74,600 | 55.78 | 55.92 | 54.67 | 55.72 | 00:00:00 | 2000-04-19 | 63,600 | 55.42 | 56.69 | 55.20 | 56.60 | 00:00:00 | 2000-04-20 | 63,800 | 56.39 | 57.97 | 55.71 | 55.71 | 00:00:00 | 2000-04-24 | 52,800 | 56.39 | 57.05 | 56.02 | 56.27 | 00:00:00 | 2000-04-25 | 51,300 | 56.04 | 56.41 | 54.94 | 55.33 | 00:00:00 | 2000-04-26 | 73,700 | 54.98 | 55.84 | 54.50 | 55.47 | 00:00:00 | 2000-04-27 | 75,400 | 55.82 | 56.61 | 55.59 | 56.16 | 00:00:00 | 2000-04-28 | 63,300 | 55.09 | 55.29 | 54.27 | 54.75 | 00:00:00 | 2000-05-01 | 57,500 | 54.43 | 55.61 | 54.26 | 55.55 | 00:00:00 | 2000-05-02 | 69,300 | 55.85 | 61.13 | 55.79 | 61.02 | 00:00:00 | 2000-05-03 | 76,200 | 60.44 | 60.97 | 58.22 | 59.80 | 00:00:00 | 2000-05-04 | 59,800 | 60.38 | 63.26 | 60.35 | 62.17 | 00:00:00 | 2000-05-05 | 52,800 | 62.17 | 62.45 | 59.14 | 59.92 | 00:00:00 | 2000-05-08 | 47,900 | 59.56 | 59.66 | 58.26 | 59.62 | 00:00:00 | 2000-05-09 | 60,600 | 59.70 | 60.93 | 58.60 | 59.97 | 00:00:00 | 2000-05-10 | 74,500 | 60.40 | 61.33 | 59.83 | 60.39 | 00:00:00 | 2000-05-11 | 59,400 | 59.94 | 59.98 | 58.68 | 59.42 | 00:00:00 | 2000-05-12 | 54,900 | 59.64 | 60.28 | 58.48 | 59.18 | 00:00:00 | 2000-05-15 | 54,400 | 58.95 | 60.46 | 58.71 | 59.67 | 00:00:00 | 2000-05-16 | 60,200 | 59.65 | 61.12 | 59.25 | 59.86 | 00:00:00 | 2000-05-17 | 52,900 | 59.29 | 59.41 | 57.23 | 57.26 | 00:00:00 | 2000-05-18 | 48,900 | 56.75 | 57.60 | 56.48 | 56.57 | 00:00:00 | 2000-05-19 | 57,200 | 56.79 | 58.21 | 56.57 | 56.72 | 00:00:00 | 2000-05-22 | 52,100 | 57.00 | 59.43 | 56.89 | 57.28 | 00:00:00 | 2000-05-23 | 52,300 | 56.66 | 58.38 | 56.62 | 57.86 | 00:00:00 | 2000-05-24 | 77,000 | 57.86 | 59.07 | 57.59 | 57.62 | 00:00:00 | 2000-05-25 | 62,300 | 57.59 | 58.22 | 56.56 | 56.56 | 00:00:00 | 2000-05-26 | 51,500 | 56.60 | 58.07 | 56.58 | 56.77 | 00:00:00 | 2000-05-30 | 48,300 | 57.14 | 58.30 | 57.14 | 57.69 | 00:00:00 | 2000-05-31 | 47,800 | 57.88 | 58.17 | 56.25 | 56.28 | 00:00:00 | 2000-06-01 | 68,300 | 56.52 | 56.86 | 56.28 | 56.54 | 00:00:00 | 2000-06-02 | 74,300 | 58.14 | 59.45 | 57.99 | 59.27 | 00:00:00 | 2000-06-05 | 53,200 | 59.84 | 61.78 | 58.76 | 61.61 | 00:00:00 | 2000-06-06 | 50,400 | 62.44 | 63.10 | 61.37 | 62.08 | 00:00:00 | 2000-06-07 | 58,700 | 60.96 | 60.96 | 59.69 | 60.05 | 00:00:00 | 2000-06-08 | 60,800 | 59.42 | 60.48 | 59.10 | 59.57 | 00:00:00 | 2000-06-09 | 49,500 | 60.07 | 60.17 | 58.16 | 58.54 | 00:00:00 | 2000-06-12 | 46,900 | 58.79 | 60.58 | 58.73 | 60.14 | 00:00:00 | 2000-06-13 | 59,300 | 61.11 | 62.62 | 60.07 | 60.07 | 00:00:00 | 2000-06-14 | 66,400 | 60.55 | 62.31 | 60.55 | 61.53 | 00:00:00 | 2000-06-15 | 59,600 | 60.63 | 60.71 | 59.61 | 60.18 | 00:00:00 | 2000-06-16 | 59,500 | 60.27 | 61.45 | 60.12 | 60.21 | 00:00:00 | 2000-06-19 | 55,800 | 59.85 | 59.87 | 58.38 | 58.38 | 00:00:00 | 2000-06-20 | 74,200 | 58.94 | 59.22 | 57.37 | 57.59 | 00:00:00 | 2000-06-21 | 56,500 | 57.56 | 57.90 | 56.62 | 57.74 | 00:00:00 | 2000-06-22 | 64,700 | 58.01 | 58.92 | 57.46 | 57.62 | 00:00:00 | 2000-06-23 | 47,300 | 57.47 | 57.66 | 56.09 | 56.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|