|
 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 | | 2006-03-20 | 33,500 | 131.74 | 133.12 | 130.65 | 130.66 | 00:00:00 | | 2006-03-21 | 42,500 | 130.66 | 130.66 | 127.59 | 128.15 | 00:00:00 | | 2006-03-22 | 34,600 | 128.26 | 129.27 | 127.94 | 128.14 | 00:00:00 | | 2006-03-23 | 26,800 | 127.71 | 130.06 | 127.16 | 130.03 | 00:00:00 | | 2006-03-24 | 26,900 | 130.56 | 133.82 | 130.41 | 133.40 | 00:00:00 | | 2006-03-27 | 17,700 | 134.79 | 138.13 | 134.77 | 137.25 | 00:00:00 | | 2006-03-28 | 48,400 | 137.25 | 138.06 | 134.17 | 134.17 | 00:00:00 | | 2006-03-29 | 44,300 | 134.84 | 138.84 | 134.74 | 138.84 | 00:00:00 | | 2006-03-30 | 42,200 | 144.24 | 144.61 | 141.78 | 143.19 | 00:00:00 | | 2006-03-31 | 38,400 | 142.16 | 142.88 | 140.05 | 141.62 | 00:00:00 | | 2006-04-03 | 18,300 | 143.66 | 145.60 | 142.67 | 142.74 | 00:00:00 | | 2006-04-04 | 33,500 | 142.74 | 144.28 | 142.12 | 143.94 | 00:00:00 | | 2006-04-05 | 37,200 | 143.94 | 147.25 | 143.84 | 146.89 | 00:00:00 | | 2006-04-06 | 43,500 | 146.89 | 149.28 | 146.28 | 149.20 | 00:00:00 | | 2006-04-07 | 29,000 | 146.92 | 147.41 | 144.86 | 145.47 | 00:00:00 | | 2006-04-10 | 21,600 | 148.26 | 148.41 | 144.22 | 144.91 | 00:00:00 | | 2006-04-11 | 33,100 | 146.78 | 147.71 | 141.24 | 141.35 | 00:00:00 | | 2006-04-12 | 21,900 | 142.67 | 145.27 | 142.54 | 144.77 | 00:00:00 | | 2006-04-13 | 12,000 | 143.41 | 145.50 | 142.04 | 145.47 | 00:00:00 | | 2006-04-17 | 14,200 | 148.64 | 151.81 | 148.34 | 151.71 | 00:00:00 | | 2006-04-18 | 29,200 | 153.21 | 155.01 | 152.27 | 154.72 | 00:00:00 | | 2006-04-19 | 50,700 | 155.22 | 159.98 | 153.67 | 159.93 | 00:00:00 | | 2006-04-20 | 31,900 | 158.68 | 158.71 | 150.16 | 150.16 | 00:00:00 | | 2006-04-21 | 33,100 | 153.04 | 156.45 | 151.87 | 155.32 | 00:00:00 | | 2006-04-24 | 29,900 | 153.33 | 155.65 | 151.74 | 153.86 | 00:00:00 | | 2006-04-25 | 50,200 | 156.50 | 157.69 | 154.04 | 154.98 | 00:00:00 | | 2006-04-26 | 33,800 | 156.14 | 158.43 | 155.52 | 157.65 | 00:00:00 | | 2006-04-27 | 34,500 | 154.53 | 158.01 | 152.01 | 152.05 | 00:00:00 | | 2006-04-28 | 31,500 | 155.50 | 158.63 | 155.03 | 158.11 | 00:00:00 | | 2006-05-01 | 26,900 | 158.11 | 161.10 | 158.11 | 158.90 | 00:00:00 | | 2006-05-02 | 18,400 | 159.67 | 160.72 | 156.40 | 160.47 | 00:00:00 | | 2006-05-03 | 58,300 | 161.46 | 161.68 | 155.81 | 158.48 | 00:00:00 | | 2006-05-04 | 80,800 | 159.12 | 163.04 | 157.43 | 162.66 | 00:00:00 | | 2006-05-05 | 11,000 | 162.77 | 163.63 | 160.38 | 161.89 | 00:00:00 | | 2006-05-08 | 27,600 | 159.51 | 160.44 | 157.29 | 160.43 | 00:00:00 | | 2006-05-09 | 52,400 | 162.89 | 167.79 | 162.57 | 167.46 | 00:00:00 | | 2006-05-10 | 45,400 | 166.57 | 168.67 | 165.90 | 168.62 | 00:00:00 | | 2006-05-11 | 29,800 | 171.18 | 171.71 | 165.76 | 166.09 | 00:00:00 | | 2006-05-12 | 34,900 | 166.78 | 167.40 | 157.46 | 159.41 | 00:00:00 | | 2006-05-15 | 28,800 | 152.49 | 153.28 | 148.30 | 149.65 | 00:00:00 | | 2006-05-16 | 52,200 | 151.31 | 151.90 | 144.01 | 148.16 | 00:00:00 | | 2006-05-17 | 31,600 | 151.38 | 152.54 | 142.54 | 143.16 | 00:00:00 | | 2006-05-18 | 19,300 | 145.50 | 146.20 | 140.48 | 140.88 | 00:00:00 | | 2006-05-19 | 35,600 | 137.98 | 140.56 | 134.27 | 140.04 | 00:00:00 | | 2006-05-22 | 61,800 | 140.04 | 140.04 | 133.17 | 138.85 | 00:00:00 | | 2006-05-23 | 41,700 | 141.81 | 145.51 | 140.64 | 141.19 | 00:00:00 | | 2006-05-24 | 22,000 | 137.94 | 139.45 | 133.19 | 135.54 | 00:00:00 | | 2006-05-25 | 26,700 | 138.51 | 142.13 | 137.26 | 142.13 | 00:00:00 | | 2006-05-26 | 20,400 | 142.09 | 143.19 | 139.89 | 142.59 | 00:00:00 | | 2006-05-30 | 24,200 | 144.93 | 145.96 | 140.44 | 140.44 | 00:00:00 | | 2006-05-31 | 25,200 | 143.05 | 144.27 | 140.71 | 142.60 | 00:00:00 | | 2006-06-01 | 32,600 | 137.31 | 142.12 | 137.13 | 141.69 | 00:00:00 | | 2006-06-02 | 38,200 | 141.69 | 144.54 | 141.69 | 143.64 | 00:00:00 | | 2006-06-05 | 18,700 | 144.72 | 145.82 | 139.64 | 139.83 | 00:00:00 | | 2006-06-06 | 28,900 | 137.78 | 137.98 | 134.90 | 135.92 | 00:00:00 | | 2006-06-07 | 59,500 | 132.87 | 137.47 | 131.90 | 132.38 | 00:00:00 | | 2006-06-08 | 37,600 | 129.12 | 129.71 | 123.27 | 129.26 | 00:00:00 | | 2006-06-09 | 71,000 | 131.50 | 132.41 | 127.65 | 128.42 | 00:00:00 | | 2006-06-12 | 23,500 | 129.62 | 130.73 | 124.71 | 124.71 | 00:00:00 | | 2006-06-13 | 24,500 | 120.32 | 123.18 | 119.11 | 120.08 | 00:00:00 | | 2006-06-14 | 39,400 | 122.44 | 124.52 | 120.04 | 122.71 | 00:00:00 | | 2006-06-15 | 26,900 | 126.72 | 129.41 | 125.93 | 129.16 | 00:00:00 | | 2006-06-16 | 24,600 | 128.70 | 128.84 | 126.76 | 128.06 | 00:00:00 | | 2006-06-19 | 31,900 | 127.29 | 127.70 | 124.24 | 124.35 | 00:00:00 | | 2006-06-20 | 30,500 | 125.48 | 128.67 | 124.48 | 127.10 | 00:00:00 | | 2006-06-21 | 13,900 | 127.33 | 132.85 | 127.33 | 132.44 | 00:00:00 | | 2006-06-22 | 18,500 | 131.95 | 133.38 | 129.63 | 131.30 | 00:00:00 | | 2006-06-23 | 29,400 | 129.65 | 134.26 | 129.23 | 133.40 | 00:00:00 | | 2006-06-26 | 32,600 | 134.88 | 135.26 | 133.11 | 134.90 | 00:00:00 | | 2006-06-27 | 39,900 | 135.88 | 136.62 | 131.55 | 131.58 | 00:00:00 | | 2006-06-28 | 44,800 | 133.06 | 133.38 | 130.13 | 131.60 | 00:00:00 | | 2006-06-29 | 18,400 | 133.29 | 140.77 | 133.28 | 140.77 | 00:00:00 | | 2006-06-30 | 19,900 | 144.03 | 144.50 | 142.27 | 143.57 | 00:00:00 | | 2006-07-03 | 17,900 | 146.64 | 149.41 | 146.43 | 149.41 | 00:00:00 | | 2006-07-05 | 12,700 | 148.97 | 148.98 | 144.13 | 145.96 | 00:00:00 | | 2006-07-06 | 39,500 | 145.87 | 148.53 | 145.07 | 147.67 | 00:00:00 | | 2006-07-07 | 37,200 | 147.04 | 148.54 | 145.13 | 145.25 | 00:00:00 | | 2006-07-10 | 18,700 | 143.91 | 146.38 | 143.10 | 144.94 | 00:00:00 | | 2006-07-11 | 69,300 | 146.18 | 148.39 | 145.16 | 148.33 | 00:00:00 | | 2006-07-12 | 15,600 | 149.15 | 150.70 | 146.63 | 147.13 | 00:00:00 | | 2006-07-13 | 32,700 | 146.64 | 147.19 | 142.41 | 142.60 | 00:00:00 | | 2006-07-14 | 22,400 | 144.44 | 145.52 | 142.77 | 145.05 | 00:00:00 | | 2006-07-17 | 11,500 | 143.34 | 144.38 | 139.94 | 140.10 | 00:00:00 | | 2006-07-18 | 29,700 | 141.70 | 142.01 | 136.33 | 138.49 | 00:00:00 | | 2006-07-19 | 18,000 | 138.87 | 144.08 | 138.58 | 143.84 | 00:00:00 | | 2006-07-20 | 41,900 | 142.98 | 143.44 | 137.54 | 137.54 | 00:00:00 | | 2006-07-21 | 25,600 | 138.76 | 138.87 | 133.33 | 133.44 | 00:00:00 | | 2006-07-24 | 47,500 | 132.40 | 136.22 | 130.40 | 135.66 | 00:00:00 | | 2006-07-25 | 40,900 | 135.94 | 139.63 | 134.43 | 139.37 | 00:00:00 | | 2006-07-26 | 17,100 | 138.31 | 141.50 | 136.77 | 141.40 | 00:00:00 | | 2006-07-27 | 36,300 | 143.84 | 144.01 | 136.93 | 137.26 | 00:00:00 | | 2006-07-28 | 43,800 | 138.38 | 141.63 | 138.31 | 141.62 | 00:00:00 | | 2006-07-31 | 17,000 | 141.20 | 142.43 | 139.85 | 141.85 | 00:00:00 | | 2006-08-01 | 30,400 | 141.27 | 145.43 | 140.25 | 145.39 | 00:00:00 | | 2006-08-02 | 21,900 | 147.67 | 148.84 | 145.03 | 148.45 | 00:00:00 | | 2006-08-03 | 31,800 | 146.74 | 148.15 | 145.03 | 145.69 | 00:00:00 | | 2006-08-04 | 11,300 | 148.49 | 149.04 | 144.74 | 144.88 | 00:00:00 | | 2006-08-07 | 14,000 | 146.18 | 147.62 | 145.20 | 146.51 | 00:00:00 | | 2006-08-08 | 28,100 | 145.73 | 147.89 | 144.30 | 144.96 | 00:00:00 | | 2006-08-09 | 25,900 | 146.53 | 149.47 | 145.22 | 148.15 | 00:00:00 | | 2006-08-10 | 18,600 | 146.83 | 147.63 | 144.06 | 145.75 | 00:00:00 | | 2006-08-11 | 30,800 | 146.66 | 147.51 | 142.25 | 142.25 | 00:00:00 | | 2006-08-14 | 19,100 | 141.30 | 142.71 | 139.70 | 139.71 | 00:00:00 | | 2006-08-15 | 33,000 | 140.64 | 141.99 | 140.18 | 141.23 | 00:00:00 | | 2006-08-16 | 19,400 | 143.38 | 144.61 | 142.77 | 143.24 | 00:00:00 | | 2006-08-17 | 27,800 | 142.64 | 143.23 | 139.32 | 140.32 | 00:00:00 | | 2006-08-18 | 23,300 | 140.44 | 140.81 | 137.82 | 140.77 | 00:00:00 | | 2006-08-21 | 22,600 | 143.10 | 147.68 | 142.90 | 147.68 | 00:00:00 | | 2006-08-22 | 16,100 | 146.96 | 148.25 | 145.49 | 148.25 | 00:00:00 | | 2006-08-23 | 15,100 | 149.22 | 150.70 | 147.48 | 147.50 | 00:00:00 | | 2006-08-24 | 13,700 | 147.78 | 149.07 | 144.95 | 145.21 | 00:00:00 | | 2006-08-25 | 18,500 | 146.00 | 147.62 | 145.69 | 146.51 | 00:00:00 | | 2006-08-28 | 19,600 | 146.41 | 146.41 | 143.25 | 143.51 | 00:00:00 | | 2006-08-29 | 23,500 | 143.14 | 144.11 | 141.33 | 143.99 | 00:00:00 | | 2006-08-30 | 9,900 | 145.21 | 145.48 | 143.14 | 144.75 | 00:00:00 | | 2006-08-31 | 20,300 | 145.01 | 147.11 | 145.00 | 146.72 | 00:00:00 | | 2006-09-01 | 30,200 | 146.45 | 148.45 | 144.98 | 147.51 | 00:00:00 | | 2006-09-05 | 14,700 | 147.46 | 152.37 | 147.46 | 151.82 | 00:00:00 | | 2006-09-06 | 21,000 | 151.82 | 153.18 | 149.97 | 150.20 | 00:00:00 | | 2006-09-07 | 9,400 | 150.20 | 150.20 | 144.95 | 144.95 | 00:00:00 | | 2006-09-08 | 19,600 | 144.95 | 144.95 | 140.82 | 140.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
