|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 76,900 | 93.07 | 93.80 | 92.51 | 93.48 | 00:00:00 | | 2005-04-07 | 79,800 | 93.53 | 94.40 | 93.10 | 93.22 | 00:00:00 | | 2005-04-08 | 84,200 | 93.22 | 93.72 | 92.55 | 92.89 | 00:00:00 | | 2005-04-11 | 76,500 | 92.89 | 93.55 | 92.13 | 92.38 | 00:00:00 | | 2005-04-12 | 97,900 | 92.38 | 92.38 | 90.63 | 91.95 | 00:00:00 | | 2005-04-13 | 74,000 | 91.85 | 91.85 | 90.08 | 90.13 | 00:00:00 | | 2005-04-14 | 94,300 | 89.51 | 89.51 | 86.89 | 87.18 | 00:00:00 | | 2005-04-15 | 122,100 | 87.18 | 88.47 | 86.28 | 86.39 | 00:00:00 | | 2005-04-18 | 91,100 | 86.39 | 88.30 | 86.36 | 88.05 | 00:00:00 | | 2005-04-19 | 81,200 | 88.30 | 90.83 | 88.29 | 90.81 | 00:00:00 | | 2005-04-20 | 74,300 | 90.45 | 91.59 | 89.66 | 89.98 | 00:00:00 | | 2005-04-21 | 73,700 | 89.89 | 90.32 | 88.62 | 89.00 | 00:00:00 | | 2005-04-22 | 66,000 | 89.74 | 89.96 | 88.22 | 88.39 | 00:00:00 | | 2005-04-25 | 59,800 | 88.09 | 88.58 | 87.00 | 88.58 | 00:00:00 | | 2005-04-26 | 79,800 | 89.00 | 89.48 | 87.05 | 87.05 | 00:00:00 | | 2005-04-27 | 78,200 | 85.56 | 85.56 | 82.86 | 83.55 | 00:00:00 | | 2005-04-28 | 98,100 | 83.31 | 83.31 | 81.79 | 82.13 | 00:00:00 | | 2005-04-29 | 98,700 | 82.13 | 84.32 | 82.10 | 83.51 | 00:00:00 | | 2005-05-02 | 98,800 | 83.35 | 83.65 | 82.52 | 83.65 | 00:00:00 | | 2005-05-03 | 132,100 | 83.38 | 84.76 | 83.17 | 84.57 | 00:00:00 | | 2005-05-04 | 102,200 | 84.99 | 86.31 | 84.96 | 86.28 | 00:00:00 | | 2005-05-05 | 90,700 | 86.26 | 86.42 | 85.51 | 85.88 | 00:00:00 | | 2005-05-06 | 72,100 | 85.17 | 85.72 | 84.35 | 85.67 | 00:00:00 | | 2005-05-09 | 99,800 | 85.78 | 85.97 | 85.37 | 85.96 | 00:00:00 | | 2005-05-10 | 70,400 | 86.05 | 86.43 | 84.05 | 84.17 | 00:00:00 | | 2005-05-11 | 100,100 | 84.17 | 84.36 | 83.15 | 83.36 | 00:00:00 | | 2005-05-12 | 86,400 | 83.36 | 83.36 | 79.93 | 80.33 | 00:00:00 | | 2005-05-13 | 90,400 | 80.33 | 80.68 | 78.67 | 78.99 | 00:00:00 | | 2005-05-16 | 71,800 | 78.99 | 79.55 | 78.23 | 78.73 | 00:00:00 | | 2005-05-17 | 78,800 | 78.73 | 80.79 | 78.73 | 80.55 | 00:00:00 | | 2005-05-18 | 110,600 | 80.55 | 82.87 | 80.55 | 82.21 | 00:00:00 | | 2005-05-19 | 99,000 | 82.21 | 82.21 | 80.71 | 81.70 | 00:00:00 | | 2005-05-20 | 82,600 | 81.70 | 81.70 | 80.30 | 80.73 | 00:00:00 | | 2005-05-23 | 66,700 | 80.73 | 82.24 | 80.65 | 81.96 | 00:00:00 | | 2005-05-24 | 94,900 | 82.60 | 84.06 | 82.60 | 83.98 | 00:00:00 | | 2005-05-25 | 84,600 | 84.17 | 84.46 | 83.39 | 84.23 | 00:00:00 | | 2005-05-26 | 69,600 | 84.23 | 84.37 | 83.36 | 83.36 | 00:00:00 | | 2005-05-27 | 66,900 | 83.36 | 86.58 | 83.36 | 86.46 | 00:00:00 | | 2005-05-31 | 67,200 | 86.46 | 86.64 | 84.51 | 86.27 | 00:00:00 | | 2005-06-01 | 81,300 | 86.15 | 88.22 | 86.03 | 87.97 | 00:00:00 | | 2005-06-02 | 79,300 | 88.69 | 90.14 | 87.15 | 87.35 | 00:00:00 | | 2005-06-03 | 68,100 | 87.35 | 89.13 | 87.35 | 88.15 | 00:00:00 | | 2005-06-06 | 63,700 | 88.72 | 89.40 | 87.11 | 87.14 | 00:00:00 | | 2005-06-07 | 73,200 | 87.14 | 87.15 | 85.44 | 85.44 | 00:00:00 | | 2005-06-08 | 86,500 | 85.58 | 86.80 | 84.82 | 85.21 | 00:00:00 | | 2005-06-09 | 75,500 | 85.19 | 85.38 | 84.13 | 85.37 | 00:00:00 | | 2005-06-10 | 66,300 | 85.48 | 88.72 | 84.71 | 88.54 | 00:00:00 | | 2005-06-13 | 75,300 | 88.67 | 89.84 | 88.21 | 89.35 | 00:00:00 | | 2005-06-14 | 78,000 | 89.24 | 89.24 | 87.51 | 88.02 | 00:00:00 | | 2005-06-15 | 72,500 | 88.02 | 89.59 | 88.02 | 89.41 | 00:00:00 | | 2005-06-16 | 73,200 | 89.41 | 92.66 | 89.41 | 92.40 | 00:00:00 | | 2005-06-17 | 68,000 | 92.40 | 93.76 | 92.40 | 92.91 | 00:00:00 | | 2005-06-20 | 68,600 | 93.08 | 93.43 | 91.19 | 91.39 | 00:00:00 | | 2005-06-21 | 65,000 | 91.39 | 92.45 | 90.19 | 91.78 | 00:00:00 | | 2005-06-22 | 72,300 | 91.55 | 91.60 | 90.64 | 91.30 | 00:00:00 | | 2005-06-23 | 69,200 | 91.30 | 93.24 | 91.30 | 91.79 | 00:00:00 | | 2005-06-24 | 70,300 | 91.92 | 93.28 | 91.80 | 92.60 | 00:00:00 | | 2005-06-27 | 58,600 | 92.47 | 92.52 | 91.66 | 91.67 | 00:00:00 | | 2005-06-28 | 71,700 | 91.43 | 91.43 | 90.60 | 91.10 | 00:00:00 | | 2005-06-29 | 69,000 | 91.10 | 94.55 | 91.09 | 94.55 | 00:00:00 | | 2005-06-30 | 86,600 | 94.65 | 95.10 | 92.70 | 93.01 | 00:00:00 | | 2005-07-01 | 58,900 | 92.96 | 93.61 | 90.90 | 93.38 | 00:00:00 | | 2005-07-05 | 56,700 | 92.72 | 92.74 | 90.67 | 90.93 | 00:00:00 | | 2005-07-06 | 64,600 | 91.29 | 92.69 | 91.28 | 91.77 | 00:00:00 | | 2005-07-07 | 73,500 | 92.39 | 92.77 | 91.45 | 92.16 | 00:00:00 | | 2005-07-08 | 66,800 | 92.38 | 93.34 | 91.93 | 92.17 | 00:00:00 | | 2005-07-11 | 75,300 | 92.54 | 94.42 | 92.54 | 94.09 | 00:00:00 | | 2005-07-12 | 78,500 | 94.69 | 95.07 | 93.54 | 93.97 | 00:00:00 | | 2005-07-13 | 82,200 | 93.68 | 93.72 | 92.97 | 93.57 | 00:00:00 | | 2005-07-14 | 82,500 | 93.74 | 94.10 | 91.22 | 91.26 | 00:00:00 | | 2005-07-15 | 85,800 | 91.08 | 91.10 | 89.84 | 90.09 | 00:00:00 | | 2005-07-18 | 78,200 | 90.03 | 90.71 | 89.77 | 89.84 | 00:00:00 | | 2005-07-19 | 76,200 | 89.84 | 90.40 | 89.03 | 90.29 | 00:00:00 | | 2005-07-20 | 85,900 | 90.29 | 91.45 | 90.29 | 90.95 | 00:00:00 | | 2005-07-21 | 86,400 | 91.71 | 93.34 | 91.71 | 93.03 | 00:00:00 | | 2005-07-22 | 75,800 | 93.26 | 93.37 | 92.72 | 93.18 | 00:00:00 | | 2005-07-25 | 47,800 | 93.24 | 93.28 | 91.97 | 92.10 | 00:00:00 | | 2005-07-26 | 63,200 | 92.10 | 92.10 | 90.35 | 90.76 | 00:00:00 | | 2005-07-27 | 105,400 | 90.99 | 91.47 | 90.52 | 91.13 | 00:00:00 | | 2005-07-28 | 80,300 | 91.13 | 91.45 | 90.27 | 90.97 | 00:00:00 | | 2005-07-29 | 52,300 | 91.23 | 91.97 | 90.72 | 90.76 | 00:00:00 | | 2005-08-01 | 55,500 | 91.13 | 91.79 | 90.76 | 90.98 | 00:00:00 | | 2005-08-02 | 76,400 | 91.07 | 92.90 | 91.06 | 92.22 | 00:00:00 | | 2005-08-03 | 51,800 | 92.36 | 96.50 | 92.36 | 95.93 | 00:00:00 | | 2005-08-04 | 53,700 | 96.31 | 97.33 | 95.49 | 95.77 | 00:00:00 | | 2005-08-05 | 42,300 | 95.73 | 95.82 | 94.08 | 94.87 | 00:00:00 | | 2005-08-08 | 33,000 | 94.83 | 95.80 | 93.79 | 94.04 | 00:00:00 | | 2005-08-09 | 50,200 | 93.87 | 94.55 | 93.03 | 94.19 | 00:00:00 | | 2005-08-10 | 56,300 | 94.19 | 95.98 | 94.19 | 95.53 | 00:00:00 | | 2005-08-11 | 57,100 | 95.53 | 99.78 | 95.53 | 99.46 | 00:00:00 | | 2005-08-12 | 50,700 | 99.50 | 100.52 | 98.61 | 99.96 | 00:00:00 | | 2005-08-15 | 42,500 | 99.96 | 99.99 | 98.49 | 99.04 | 00:00:00 | | 2005-08-16 | 50,300 | 99.04 | 100.39 | 98.68 | 98.79 | 00:00:00 | | 2005-08-17 | 60,200 | 98.29 | 98.29 | 96.04 | 96.05 | 00:00:00 | | 2005-08-18 | 48,100 | 96.19 | 96.71 | 95.21 | 95.84 | 00:00:00 | | 2005-08-19 | 44,100 | 95.84 | 96.45 | 95.55 | 96.22 | 00:00:00 | | 2005-08-22 | 39,200 | 96.45 | 97.82 | 95.75 | 96.21 | 00:00:00 | | 2005-08-23 | 32,200 | 96.44 | 97.17 | 95.61 | 95.63 | 00:00:00 | | 2005-08-24 | 50,800 | 95.90 | 96.24 | 93.46 | 93.61 | 00:00:00 | | 2005-08-25 | 40,400 | 93.61 | 95.04 | 93.61 | 94.26 | 00:00:00 | | 2005-08-26 | 40,200 | 94.32 | 94.90 | 93.67 | 93.87 | 00:00:00 | | 2005-08-29 | 34,300 | 93.87 | 95.58 | 93.87 | 94.55 | 00:00:00 | | 2005-08-30 | 47,800 | 94.17 | 94.17 | 92.68 | 93.43 | 00:00:00 | | 2005-08-31 | 47,600 | 93.54 | 95.77 | 93.42 | 95.77 | 00:00:00 | | 2005-09-01 | 72,400 | 96.40 | 99.32 | 96.40 | 99.15 | 00:00:00 | | 2005-09-02 | 33,000 | 99.21 | 99.94 | 98.61 | 99.01 | 00:00:00 | | 2005-09-06 | 37,400 | 99.27 | 99.41 | 97.98 | 98.50 | 00:00:00 | | 2005-09-07 | 46,400 | 98.41 | 99.09 | 98.04 | 98.36 | 00:00:00 | | 2005-09-08 | 58,600 | 98.67 | 100.52 | 98.67 | 100.04 | 00:00:00 | | 2005-09-09 | 60,000 | 100.57 | 102.89 | 100.55 | 102.60 | 00:00:00 | | 2005-09-12 | 39,700 | 102.58 | 102.68 | 101.50 | 102.68 | 00:00:00 | | 2005-09-13 | 78,700 | 102.54 | 102.63 | 100.57 | 100.68 | 00:00:00 | | 2005-09-14 | 66,500 | 101.59 | 104.74 | 101.59 | 104.70 | 00:00:00 | | 2005-09-15 | 89,900 | 104.70 | 106.72 | 104.70 | 106.46 | 00:00:00 | | 2005-09-16 | 59,600 | 106.80 | 110.54 | 106.80 | 110.54 | 00:00:00 | | 2005-09-19 | 61,000 | 111.57 | 113.26 | 109.88 | 110.27 | 00:00:00 | | 2005-09-20 | 40,800 | 110.56 | 111.43 | 107.66 | 107.85 | 00:00:00 | | 2005-09-21 | 45,300 | 108.00 | 111.53 | 108.00 | 111.49 | 00:00:00 | | 2005-09-22 | 45,200 | 111.62 | 111.74 | 108.68 | 110.45 | 00:00:00 | | 2005-09-23 | 41,100 | 110.36 | 110.36 | 107.59 | 109.41 | 00:00:00 | | 2005-09-26 | 34,600 | 109.38 | 113.14 | 107.14 | 111.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
