TR4DER - PHLX - Philadelphia Gold and Silver Sector [^XAU] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	153,900	88.37	89.88	88.02	89.54	00:00:00
2004-04-23	52,600	89.87	89.87	87.85	88.12	00:00:00
2004-04-26	106,600	88.84	90.46	88.53	88.54	00:00:00
2004-04-27	82,500	88.91	88.98	87.13	87.45	00:00:00
2004-04-28	116,600	86.61	86.61	81.20	81.20	00:00:00
2004-04-29	152,300	82.34	83.65	81.40	82.06	00:00:00
2004-04-30	155,300	82.94	83.61	81.78	81.94	00:00:00
2004-05-03	113,400	81.91	82.91	81.05	82.13	00:00:00
2004-05-04	129,900	83.78	86.50	83.75	86.48	00:00:00
2004-05-05	124,200	86.65	86.65	84.43	84.56	00:00:00
2004-05-06	125,500	84.10	84.10	82.33	82.33	00:00:00
2004-05-07	34,700	82.07	82.07	77.89	78.03	00:00:00
2004-05-10	157,600	77.15	80.93	76.79	79.94	00:00:00
2004-05-11	135,500	79.62	81.48	78.77	81.48	00:00:00
2004-05-12	113,000	82.49	83.88	79.94	80.70	00:00:00
2004-05-13	130,600	80.47	81.28	79.53	80.09	00:00:00
2004-05-14	102,400	80.54	81.51	80.31	81.21	00:00:00
2004-05-17	128,000	82.32	83.54	81.40	81.46	00:00:00
2004-05-18	15,100	81.29	82.96	80.72	82.96	00:00:00
2004-05-19	137,000	84.16	85.99	84.15	84.49	00:00:00
2004-05-20	91,000	84.46	84.85	83.21	83.98	00:00:00
2004-05-21	106,300	85.64	86.44	85.50	85.82	00:00:00
2004-05-24	120,000	86.04	87.00	85.27	87.00	00:00:00
2004-05-25	132,900	87.70	89.12	87.60	88.41	00:00:00
2004-05-26	107,600	88.98	89.53	88.26	89.25	00:00:00
2004-05-27	118,600	90.22	91.31	90.20	90.47	00:00:00
2004-05-28	82,200	90.38	90.45	89.53	89.81	00:00:00
2004-06-01	85,500	90.39	90.96	88.19	88.38	00:00:00
2004-06-02	80,900	88.44	88.79	86.55	87.82	00:00:00
2004-06-03	96,600	87.82	88.08	85.78	85.78	00:00:00
2004-06-04	86,200	85.50	87.79	85.50	87.47	00:00:00
2004-06-07	83,900	87.79	89.03	87.77	88.82	00:00:00
2004-06-08	300	88.26	88.29	86.72	87.42	00:00:00
2004-06-09	85,100	86.26	86.37	83.03	83.03	00:00:00
2004-06-10	91,200	83.36	85.02	83.31	83.83	00:00:00
2004-06-14	35,200	82.89	83.02	80.33	80.79	00:00:00
2004-06-15	82,700	81.71	83.28	81.61	83.04	00:00:00
2004-06-16	95,900	82.21	83.97	81.44	83.55	00:00:00
2004-06-17	68,200	84.11	85.18	83.29	84.34	00:00:00
2004-06-18	111,500	85.54	87.03	85.54	85.99	00:00:00
2004-06-21	1,200	86.49	86.53	84.71	85.34	00:00:00
2004-06-22	117,100	85.48	86.41	85.48	86.39	00:00:00
2004-06-23	112,700	86.64	86.80	85.80	86.65	00:00:00
2004-06-24	109,000	88.51	89.39	88.26	88.56	00:00:00
2004-06-25	78,100	88.16	88.91	87.99	88.44	00:00:00
2004-06-28	88,600	89.04	89.75	86.01	86.01	00:00:00
2004-06-29	102,900	85.41	85.69	84.30	84.58	00:00:00
2004-06-30	87,800	85.45	86.57	85.12	86.29	00:00:00
2004-07-01	107,900	86.51	86.96	85.28	85.36	00:00:00
2004-07-02	68,200	86.39	87.25	86.39	87.24	00:00:00
2004-07-06	52,800	87.61	87.72	85.62	86.68	00:00:00
2004-07-07	93,900	88.12	90.45	87.99	90.14	00:00:00
2004-07-08	85,900	90.24	91.44	89.66	91.34	00:00:00
2004-07-09	104,800	90.88	91.90	89.75	91.85	00:00:00
2004-07-12	6,800	91.85	91.85	90.65	90.80	00:00:00
2004-07-13	79,800	89.58	89.75	88.80	89.70	00:00:00
2004-07-14	52,000	90.34	91.19	90.02	90.02	00:00:00
2004-07-15	92,500	89.51	90.54	89.31	90.00	00:00:00
2004-07-16	85,400	90.54	91.34	89.62	89.66	00:00:00
2004-07-19	700	89.39	89.54	87.32	88.26	00:00:00
2004-07-20	97,400	87.68	87.98	86.50	87.78	00:00:00
2004-07-21	155,200	87.13	87.78	85.65	85.65	00:00:00
2004-07-22	48,200	86.20	86.70	85.58	86.50	00:00:00
2004-07-23	84,100	85.08	85.52	84.03	84.03	00:00:00
2004-07-26	70,200	84.55	84.55	82.27	82.64	00:00:00
2004-07-27	94,400	83.07	83.68	81.40	83.45	00:00:00
2004-07-28	800	83.63	84.88	82.79	84.42	00:00:00
2004-07-29	98,000	84.16	85.89	84.08	85.73	00:00:00
2004-07-30	96,800	86.77	87.72	86.74	86.97	00:00:00
2004-08-02	78,600	87.31	87.85	86.58	87.26	00:00:00
2004-08-03	83,700	86.97	88.77	86.74	87.45	00:00:00
2004-08-04	86,500	87.03	87.04	85.92	85.92	00:00:00
2004-08-05	151,100	86.09	86.44	84.12	84.25	00:00:00
2004-08-06	119,700	85.65	86.86	85.36	86.67	00:00:00
2004-08-09	84,900	86.62	86.65	85.52	86.32	00:00:00
2004-08-10	88,700	86.46	87.75	86.26	86.46	00:00:00
2004-08-11	89,900	85.14	85.14	84.40	84.90	00:00:00
2004-08-12	99,100	84.90	85.73	84.90	85.64	00:00:00
2004-08-13	46,400	86.29	87.94	86.29	87.84	00:00:00
2004-08-16	62,700	88.49	89.69	88.49	89.69	00:00:00
2004-08-17	82,100	89.14	90.39	88.70	89.85	00:00:00
2004-08-18	98,300	89.26	90.77	88.97	90.41	00:00:00
2004-08-19	1,500	91.19	94.38	91.19	94.02	00:00:00
2004-08-20	74,800	94.29	96.24	94.01	95.82	00:00:00
2004-08-23	82,300	95.10	95.10	93.40	93.80	00:00:00
2004-08-24	94,400	92.92	93.01	91.62	91.66	00:00:00
2004-08-25	117,900	92.21	94.16	92.21	94.16	00:00:00
2004-08-26	800,200	94.17	94.24	93.12	93.30	00:00:00
2004-08-27	63,400	93.38	94.37	92.84	94.37	00:00:00
2004-08-30	53,600	94.73	95.44	92.85	92.85	00:00:00
2004-08-31	61,700	93.26	94.87	93.17	94.79	00:00:00
2004-09-01	80,600	94.60	95.36	93.77	95.34	00:00:00
2004-09-02	85,600	95.05	95.05	94.02	94.51	00:00:00
2004-09-03	120,200	93.80	93.80	92.28	92.93	00:00:00
2004-09-07	96,400	91.67	92.21	91.22	92.15	00:00:00
2004-09-08	83,900	91.26	92.92	90.90	91.77	00:00:00
2004-09-09	86,600	91.67	92.53	91.51	92.29	00:00:00
2004-09-10	96,100	93.13	93.93	92.56	92.75	00:00:00
2004-09-13	98,900	92.54	93.54	92.10	93.02	00:00:00
2004-09-14	86,600	93.26	94.94	93.10	94.70	00:00:00
2004-09-15	51,100	94.59	94.60	93.44	93.45	00:00:00
2004-09-16	113,300	93.35	94.02	92.85	93.17	00:00:00
2004-09-17	440,800	93.17	93.60	92.14	92.31	00:00:00
2004-09-20	93,800	92.26	93.45	92.26	93.13	00:00:00
2004-09-21	92,500	94.69	96.44	94.51	96.37	00:00:00
2004-09-22	102,200	95.64	96.62	95.27	95.81	00:00:00
2004-09-23	86,700	96.47	97.28	95.97	96.07	00:00:00
2004-09-24	85,800	96.02	96.77	95.48	96.30	00:00:00
2004-09-27	134,400	96.53	97.12	96.03	96.71	00:00:00
2004-09-28	129,800	97.85	100.19	97.85	99.78	00:00:00
2004-09-29	93,800	99.86	100.09	98.72	99.39	00:00:00
2004-09-30	161,200	100.10	102.25	100.10	101.95	00:00:00
2004-10-01	129,600	101.75	101.75	100.42	101.06	00:00:00
2004-10-04	31,500	99.88	100.33	98.19	99.79	00:00:00
2004-10-05	158,500	100.18	102.42	100.08	102.29	00:00:00
2004-10-06	99,300	101.86	103.14	101.80	102.99	00:00:00
2004-10-07	74,900	103.09	103.62	102.12	102.13	00:00:00
2004-10-08	124,400	103.65	105.07	103.65	104.26	00:00:00
2004-10-11	56,100	104.00	104.00	102.29	103.51	00:00:00
2004-10-12	200,400	101.89	101.89	100.65	100.68	00:00:00
2004-10-13	94,500	99.07	99.07	96.47	97.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>