|
 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 | | 2006-09-08 | 19,600 | 144.95 | 144.95 | 140.82 | 140.82 | 00:00:00 | | 2006-09-11 | 17,400 | 140.82 | 140.82 | 130.87 | 130.92 | 00:00:00 | | 2006-09-12 | 22,900 | 130.76 | 132.78 | 128.46 | 129.68 | 00:00:00 | | 2006-09-13 | 25,400 | 129.68 | 132.03 | 129.68 | 130.59 | 00:00:00 | | 2006-09-14 | 24,500 | 130.59 | 131.55 | 124.73 | 125.42 | 00:00:00 | | 2006-09-15 | 23,700 | 125.42 | 127.32 | 123.72 | 126.26 | 00:00:00 | | 2006-09-18 | 16,500 | 126.26 | 130.34 | 126.26 | 130.14 | 00:00:00 | | 2006-09-19 | 22,000 | 130.14 | 130.14 | 124.63 | 124.64 | 00:00:00 | | 2006-09-20 | 33,600 | 124.64 | 126.82 | 123.73 | 123.83 | 00:00:00 | | 2006-09-21 | 33,700 | 123.83 | 126.66 | 123.37 | 125.14 | 00:00:00 | | 2006-09-22 | 25,000 | 125.14 | 127.86 | 125.14 | 125.73 | 00:00:00 | | 2006-09-25 | 18,100 | 125.73 | 125.73 | 121.71 | 124.61 | 00:00:00 | | 2006-09-26 | 18,500 | 124.61 | 128.64 | 124.61 | 128.64 | 00:00:00 | | 2006-09-27 | 23,900 | 128.75 | 130.81 | 126.84 | 130.68 | 00:00:00 | | 2006-09-28 | 19,000 | 131.29 | 132.04 | 129.80 | 129.88 | 00:00:00 | | 2006-09-29 | 39,100 | 128.41 | 130.46 | 127.42 | 128.42 | 00:00:00 | | 2006-10-02 | 23,900 | 129.77 | 131.44 | 128.93 | 129.18 | 00:00:00 | | 2006-10-03 | 51,600 | 125.37 | 125.42 | 120.57 | 120.61 | 00:00:00 | | 2006-10-04 | 40,100 | 120.99 | 122.18 | 117.44 | 122.06 | 00:00:00 | | 2006-10-05 | 46,900 | 123.78 | 125.87 | 123.18 | 124.93 | 00:00:00 | | 2006-10-06 | 22,300 | 123.45 | 125.47 | 122.45 | 124.21 | 00:00:00 | | 2006-10-09 | 16,600 | 124.14 | 126.20 | 123.23 | 123.53 | 00:00:00 | | 2006-10-10 | 35,400 | 123.53 | 125.70 | 122.35 | 124.75 | 00:00:00 | | 2006-10-11 | 21,700 | 124.75 | 124.94 | 121.99 | 122.14 | 00:00:00 | | 2006-10-12 | 25,000 | 122.07 | 125.33 | 121.74 | 125.31 | 00:00:00 | | 2006-10-13 | 38,300 | 125.31 | 129.13 | 125.31 | 128.92 | 00:00:00 | | 2006-10-16 | 18,600 | 128.92 | 130.13 | 127.48 | 130.13 | 00:00:00 | | 2006-10-17 | 31,400 | 130.13 | 130.13 | 126.63 | 129.33 | 00:00:00 | | 2006-10-18 | 41,361,900 | 129.32 | 129.96 | 126.54 | 126.88 | 00:00:00 | | 2006-10-19 | 33,500 | 128.71 | 131.52 | 128.35 | 131.52 | 00:00:00 | | 2006-10-20 | 25,400 | 131.53 | 131.56 | 128.77 | 128.79 | 00:00:00 | | 2006-10-23 | 25,800 | 127.29 | 130.40 | 126.74 | 130.39 | 00:00:00 | | 2006-10-24 | 45,500 | 128.51 | 132.54 | 128.18 | 131.00 | 00:00:00 | | 2006-10-25 | 27,600 | 130.81 | 135.05 | 130.01 | 134.81 | 00:00:00 | | 2006-10-26 | 47,200 | 135.42 | 135.74 | 133.04 | 134.15 | 00:00:00 | | 2006-10-27 | 25,400 | 134.39 | 135.84 | 133.02 | 133.02 | 00:00:00 | | 2006-10-30 | 33,700 | 133.72 | 136.06 | 133.71 | 133.82 | 00:00:00 | | 2006-10-31 | 38,600 | 134.16 | 137.52 | 134.03 | 137.31 | 00:00:00 | | 2006-11-01 | 41,000 | 139.35 | 140.56 | 136.25 | 137.26 | 00:00:00 | | 2006-11-02 | 24,200 | 137.88 | 139.91 | 136.55 | 137.92 | 00:00:00 | | 2006-11-03 | 26,100 | 138.27 | 140.36 | 138.08 | 139.35 | 00:00:00 | | 2006-11-06 | 24,500 | 139.29 | 140.66 | 137.46 | 137.63 | 00:00:00 | | 2006-11-07 | 45,800 | 138.97 | 139.47 | 137.02 | 138.01 | 00:00:00 | | 2006-11-08 | 22,400 | 137.78 | 138.07 | 135.20 | 136.17 | 00:00:00 | | 2006-11-09 | 29,400 | 136.17 | 141.72 | 136.17 | 141.64 | 00:00:00 | | 2006-11-10 | 19,300 | 138.24 | 138.36 | 137.06 | 138.21 | 00:00:00 | | 2006-11-13 | 32,400 | 136.15 | 138.85 | 135.69 | 138.71 | 00:00:00 | | 2006-11-14 | 44,000 | 140.06 | 140.30 | 136.63 | 137.23 | 00:00:00 | | 2006-11-15 | 43,100 | 135.13 | 138.98 | 134.82 | 138.14 | 00:00:00 | | 2006-11-16 | 25,500 | 138.49 | 138.69 | 132.94 | 132.94 | 00:00:00 | | 2006-11-17 | 61,800 | 131.73 | 134.12 | 130.86 | 133.19 | 00:00:00 | | 2006-11-20 | 31,800 | 134.52 | 135.96 | 132.42 | 132.67 | 00:00:00 | | 2006-11-21 | 27,700 | 134.71 | 138.00 | 134.68 | 137.65 | 00:00:00 | | 2006-11-22 | 23,700 | 138.88 | 140.72 | 137.33 | 138.37 | 00:00:00 | | 2006-11-24 | 2,000 | 141.69 | 143.15 | 141.42 | 141.59 | 00:00:00 | | 2006-11-27 | 27,500 | 143.21 | 143.61 | 141.79 | 142.40 | 00:00:00 | | 2006-11-28 | 32,100 | 142.60 | 143.68 | 141.42 | 143.68 | 00:00:00 | | 2006-11-29 | 47,100 | 143.12 | 144.09 | 142.65 | 144.09 | 00:00:00 | | 2006-11-30 | 39,800 | 146.12 | 149.54 | 145.92 | 149.28 | 00:00:00 | | 2006-12-01 | 11,400 | 148.49 | 149.53 | 146.80 | 147.68 | 00:00:00 | | 2006-12-04 | 86,900 | 148.13 | 149.47 | 146.56 | 149.38 | 00:00:00 | | 2006-12-05 | 34,900 | 149.40 | 149.95 | 146.24 | 147.51 | 00:00:00 | | 2006-12-06 | 30,400 | 145.49 | 147.91 | 144.93 | 144.93 | 00:00:00 | | 2006-12-07 | 34,400 | 145.25 | 147.23 | 143.09 | 146.13 | 00:00:00 | | 2006-12-08 | 28,100 | 146.95 | 147.49 | 143.08 | 143.60 | 00:00:00 | | 2006-12-11 | 42,900 | 144.00 | 145.96 | 143.75 | 144.96 | 00:00:00 | | 2006-12-12 | 22,000 | 143.72 | 144.48 | 141.47 | 143.52 | 00:00:00 | | 2006-12-13 | 49,000 | 142.81 | 144.14 | 141.48 | 143.67 | 00:00:00 | | 2006-12-14 | 30,600 | 143.44 | 145.11 | 142.81 | 144.81 | 00:00:00 | | 2006-12-15 | 66,900 | 145.34 | 145.61 | 141.29 | 142.93 | 00:00:00 | | 2006-12-18 | 20,000 | 142.93 | 142.93 | 140.40 | 140.60 | 00:00:00 | | 2006-12-19 | 19,500 | 140.93 | 144.19 | 140.86 | 144.10 | 00:00:00 | | 2006-12-20 | 26,000 | 143.61 | 144.06 | 141.02 | 141.07 | 00:00:00 | | 2006-12-21 | 18,400 | 141.56 | 141.70 | 138.33 | 138.46 | 00:00:00 | | 2006-12-22 | 27,300 | 139.51 | 139.63 | 137.15 | 138.49 | 00:00:00 | | 2006-12-26 | 6,700 | 140.17 | 141.47 | 138.71 | 139.34 | 00:00:00 | | 2006-12-27 | 29,000 | 140.45 | 142.09 | 140.39 | 142.07 | 00:00:00 | | 2006-12-28 | 23,000 | 143.48 | 143.82 | 142.47 | 143.12 | 00:00:00 | | 2006-12-29 | 10,000 | 142.60 | 142.61 | 141.18 | 142.25 | 00:00:00 | | 2007-01-03 | 29,600 | 143.00 | 143.64 | 136.01 | 136.95 | 00:00:00 | | 2007-01-04 | 40,500 | 135.28 | 136.55 | 134.20 | 134.41 | 00:00:00 | | 2007-01-05 | 49,200 | 132.09 | 133.49 | 131.01 | 133.04 | 00:00:00 | | 2007-01-08 | 52,800 | 133.16 | 133.57 | 131.29 | 132.87 | 00:00:00 | | 2007-01-09 | 37,800 | 131.73 | 133.13 | 129.78 | 132.14 | 00:00:00 | | 2007-01-10 | 51,300 | 130.41 | 131.20 | 129.04 | 130.61 | 00:00:00 | | 2007-01-11 | 37,300 | 130.79 | 133.56 | 130.68 | 131.51 | 00:00:00 | | 2007-01-12 | 72,700 | 132.08 | 135.10 | 131.96 | 134.78 | 00:00:00 | | 2007-01-16 | 36,300 | 134.29 | 134.49 | 132.11 | 133.01 | 00:00:00 | | 2007-01-17 | 46,500 | 132.74 | 134.99 | 132.61 | 133.73 | 00:00:00 | | 2007-01-18 | 84,400 | 135.08 | 135.68 | 130.95 | 131.19 | 00:00:00 | | 2007-01-19 | 66,500 | 131.55 | 133.70 | 131.49 | 133.12 | 00:00:00 | | 2007-01-22 | 43,200 | 133.34 | 134.15 | 130.95 | 132.09 | 00:00:00 | | 2007-01-23 | 47,700 | 134.54 | 137.91 | 134.46 | 137.91 | 00:00:00 | | 2007-01-24 | 50,400 | 136.78 | 140.32 | 135.77 | 140.22 | 00:00:00 | | 2007-01-25 | 57,900 | 140.63 | 142.13 | 137.61 | 138.44 | 00:00:00 | | 2007-01-26 | 50,600 | 138.30 | 139.03 | 136.93 | 138.65 | 00:00:00 | | 2007-01-29 | 68,000 | 137.45 | 138.99 | 135.87 | 136.10 | 00:00:00 | | 2007-01-30 | 49,269,500 | 136.70 | 138.48 | 136.31 | 138.00 | 00:00:00 | | 2007-01-31 | 36,300 | 137.77 | 140.87 | 137.73 | 139.89 | 00:00:00 | | 2007-02-01 | 28,600 | 141.99 | 142.80 | 140.87 | 141.09 | 00:00:00 | | 2007-02-02 | 35,400 | 139.46 | 139.50 | 137.65 | 138.88 | 00:00:00 | | 2007-02-05 | 37,900 | 139.43 | 139.87 | 138.41 | 139.24 | 00:00:00 | | 2007-02-06 | 58,400 | 140.41 | 140.44 | 138.78 | 139.98 | 00:00:00 | | 2007-02-07 | 43,500 | 139.81 | 140.97 | 138.50 | 139.26 | 00:00:00 | | 2007-02-08 | 41,300 | 138.75 | 141.91 | 138.38 | 141.91 | 00:00:00 | | 2007-02-09 | 51,500 | 142.89 | 144.08 | 141.10 | 141.67 | 00:00:00 | | 2007-02-12 | 53,000 | 141.27 | 142.69 | 139.39 | 140.07 | 00:00:00 | | 2007-02-13 | 48,400 | 142.32 | 142.84 | 141.47 | 142.60 | 00:00:00 | | 2007-02-14 | 47,000 | 143.82 | 144.86 | 142.46 | 143.64 | 00:00:00 | | 2007-02-15 | 56,500 | 144.12 | 144.77 | 142.89 | 144.64 | 00:00:00 | | 2007-02-16 | 74,900 | 143.43 | 144.04 | 142.92 | 143.12 | 00:00:00 | | 2007-02-20 | 29,000 | 140.87 | 141.26 | 139.65 | 140.59 | 00:00:00 | | 2007-02-21 | 38,500 | 139.73 | 145.71 | 139.72 | 144.91 | 00:00:00 | | 2007-02-22 | 39,400 | 144.91 | 147.12 | 144.47 | 145.13 | 00:00:00 | | 2007-02-23 | 34,900 | 148.09 | 148.11 | 145.65 | 145.82 | 00:00:00 | | 2007-02-26 | 0 | 148.01 | 148.09 | 146.04 | 147.75 | 00:00:00 | | 2007-02-27 | 0 | 143.14 | 144.31 | 135.87 | 137.72 | 00:00:00 | | 2007-02-28 | 0 | 138.34 | 140.04 | 136.19 | 139.65 | 00:00:00 | | 2007-03-01 | 0 | 136.49 | 139.05 | 135.53 | 136.66 | 00:00:00 | | 2007-03-02 | 0 | 135.49 | 136.47 | 131.86 | 132.35 | 00:00:00 | | 2007-03-05 | 0 | 129.58 | 132.52 | 128.83 | 129.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
