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
2007-03-05	0	129.58	132.52	128.83	129.28	00:00:00
2007-03-06	0	132.68	133.52	131.39	133.29	00:00:00
2007-03-07	0	132.66	134.71	132.29	132.65	00:00:00
2007-03-08	0	134.21	134.75	132.20	132.70	00:00:00
2007-03-09	0	133.83	133.88	131.78	132.04	00:00:00
2007-03-12	0	131.93	134.38	131.64	133.76	00:00:00
2007-03-13	0	133.36	134.21	128.48	128.55	00:00:00
2007-03-14	0	128.26	129.71	126.35	129.65	00:00:00
2007-03-15	0	131.02	133.39	130.81	132.54	00:00:00
2007-03-16	0	133.83	135.27	132.01	133.31	00:00:00
2007-03-19	0	134.91	135.52	133.94	135.00	00:00:00
2007-03-20	0	136.81	136.92	135.51	135.62	00:00:00
2007-03-21	0	136.48	138.70	135.00	138.70	00:00:00
2007-03-22	0	138.91	139.62	137.48	137.67	00:00:00
2007-03-23	0	137.78	137.87	136.52	137.78	00:00:00
2007-03-26	0	138.66	139.35	136.87	139.18	00:00:00
2007-03-27	0	138.26	138.61	137.16	137.54	00:00:00
2007-03-28	0	137.65	138.28	136.74	137.35	00:00:00
2007-03-29	0	137.73	138.55	135.89	137.03	00:00:00
2007-03-30	0	137.91	138.52	136.95	137.01	00:00:00
2007-04-02	0	137.18	139.45	136.42	139.30	00:00:00
2007-04-03	0	139.30	141.56	139.29	141.12	00:00:00
2007-04-04	0	141.10	143.21	141.10	142.98	00:00:00
2007-04-05	0	142.95	144.16	142.37	142.61	00:00:00
2007-04-09	0	142.62	144.38	142.29	142.70	00:00:00
2007-04-10	0	142.71	145.08	142.71	144.14	00:00:00
2007-04-11	39,900	144.22	146.36	142.52	143.36	00:00:00
2007-04-12	0	143.25	143.76	142.26	143.60	00:00:00
2007-04-13	0	143.59	147.17	143.59	146.96	00:00:00
2007-04-16	16,300	147.04	148.50	146.89	148.11	00:00:00
2007-04-17	0	148.09	148.30	146.71	146.93	00:00:00
2007-04-18	0	146.94	147.13	145.54	145.72	00:00:00
2007-04-19	0	145.68	145.68	141.71	141.87	00:00:00
2007-04-20	0	141.94	145.01	141.94	143.66	00:00:00
2007-04-23	0	143.66	144.26	142.37	142.58	00:00:00
2007-04-24	0	142.58	143.00	140.50	140.89	00:00:00
2007-04-25	0	140.90	142.97	140.90	142.59	00:00:00
2007-04-26	0	142.56	142.56	138.88	139.16	00:00:00
2007-04-27	0	139.16	139.96	138.66	139.70	00:00:00
2007-04-30	0	139.71	139.95	136.88	137.06	00:00:00
2007-05-01	0	136.94	137.24	135.00	136.27	00:00:00
2007-05-02	0	136.25	140.25	135.76	139.92	00:00:00
2007-05-03	0	139.95	142.26	138.78	141.57	00:00:00
2007-05-04	0	141.59	144.01	141.49	141.85	00:00:00
2007-05-07	0	141.90	144.37	141.89	143.15	00:00:00
2007-05-08	0	143.14	143.14	140.38	141.70	00:00:00
2007-05-09	0	141.67	142.77	141.01	141.79	00:00:00
2007-05-10	0	141.77	141.77	137.44	137.62	00:00:00
2007-05-11	31,500	137.62	140.18	137.62	139.76	00:00:00
2007-05-14	0	139.76	140.48	136.85	137.36	00:00:00
2007-05-15	0	137.35	139.61	137.09	137.50	00:00:00
2007-05-16	0	137.48	137.49	134.48	136.14	00:00:00
2007-05-17	0	136.14	136.14	133.68	134.97	00:00:00
2007-05-18	0	134.98	137.31	134.98	136.75	00:00:00
2007-05-21	0	136.75	139.43	136.54	138.36	00:00:00
2007-05-22	0	138.38	138.83	135.68	135.81	00:00:00
2007-05-23	0	135.84	139.55	135.84	138.00	00:00:00
2007-05-24	0	137.98	138.40	134.35	134.52	00:00:00
2007-05-25	0	134.55	136.24	134.55	135.80	00:00:00
2007-05-29	0	135.68	137.07	134.94	135.40	00:00:00
2007-05-30	0	135.38	136.24	133.53	136.05	00:00:00
2007-05-31	0	136.06	139.86	136.06	139.76	00:00:00
2007-06-01	0	139.78	142.61	139.78	142.42	00:00:00
2007-06-04	0	142.42	142.45	140.59	141.93	00:00:00
2007-06-05	0	141.94	141.94	139.58	140.45	00:00:00
2007-06-06	0	140.38	140.38	137.88	139.20	00:00:00
2007-06-07	0	139.17	139.17	134.43	134.50	00:00:00
2007-06-08	0	134.50	135.41	132.60	135.39	00:00:00
2007-06-11	0	135.39	137.81	134.99	136.36	00:00:00
2007-06-12	0	136.36	136.99	133.79	134.77	00:00:00
2007-06-13	0	134.77	136.86	134.75	136.65	00:00:00
2007-06-14	0	136.66	139.23	136.66	138.49	00:00:00
2007-06-15	0	138.50	140.88	138.50	140.77	00:00:00
2007-06-18	0	140.80	141.70	140.05	140.18	00:00:00
2007-06-19	0	140.14	141.38	138.94	141.17	00:00:00
2007-06-20	0	141.15	141.28	138.32	138.54	00:00:00
2007-06-21	0	138.54	139.97	136.48	139.96	00:00:00
2007-06-22	0	139.96	140.23	137.84	139.17	00:00:00
2007-06-25	0	139.17	139.17	136.05	136.24	00:00:00
2007-06-26	0	136.24	136.24	131.64	132.71	00:00:00
2007-06-27	0	132.70	135.02	130.83	135.02	00:00:00
2007-06-28	0	135.02	136.79	134.76	134.85	00:00:00
2007-06-29	0	134.87	136.68	134.84	135.95	00:00:00
2007-07-02	0	135.96	139.17	135.96	139.16	00:00:00
2007-07-03	0	139.16	139.66	138.52	138.87	00:00:00
2007-07-05	0	138.87	140.41	138.61	140.31	00:00:00
2007-07-06	0	140.31	145.45	140.28	145.00	00:00:00
2007-07-09	0	145.01	147.70	145.01	146.55	00:00:00
2007-07-10	0	146.56	147.71	145.04	146.02	00:00:00
2007-07-11	0	146.04	146.69	145.20	145.93	00:00:00
2007-07-12	0	145.82	150.90	145.82	150.79	00:00:00
2007-07-13	0	150.76	152.19	150.43	151.08	00:00:00
2007-07-16	0	151.08	151.69	148.29	149.51	00:00:00
2007-07-17	0	149.52	150.35	148.53	149.07	00:00:00
2007-07-18	0	149.06	154.41	148.60	154.41	00:00:00
2007-07-19	0	154.41	158.25	154.41	158.11	00:00:00
2007-07-20	0	158.11	159.16	156.64	158.39	00:00:00
2007-07-23	0	158.40	158.94	157.36	158.26	00:00:00
2007-07-24	0	158.27	159.00	154.67	155.41	00:00:00
2007-07-25	0	155.41	156.42	149.59	153.32	00:00:00
2007-07-26	0	153.32	153.32	144.59	147.25	00:00:00
2007-07-27	0	147.22	148.31	143.34	144.81	00:00:00
2007-07-30	0	144.81	149.94	144.68	149.75	00:00:00
2007-07-31	0	149.75	152.60	148.51	148.67	00:00:00
2007-08-01	0	148.65	148.65	142.74	145.38	00:00:00
2007-08-02	0	145.39	147.36	145.08	146.48	00:00:00
2007-08-03	0	146.50	147.70	143.70	143.72	00:00:00
2007-08-06	0	143.71	143.94	138.30	141.63	00:00:00
2007-08-07	0	141.61	143.40	139.02	142.71	00:00:00
2007-08-08	0	142.84	147.95	142.84	146.92	00:00:00
2007-08-09	0	146.87	146.87	142.04	142.64	00:00:00
2007-08-10	0	142.56	145.69	141.00	144.33	00:00:00
2007-08-13	0	144.33	145.23	142.69	143.05	00:00:00
2007-08-14	0	143.05	143.25	138.26	138.33	00:00:00
2007-08-15	0	138.26	138.26	131.99	132.45	00:00:00
2007-08-16	0	132.35	132.36	120.41	125.99	00:00:00
2007-08-17	0	125.75	132.33	125.74	129.36	00:00:00
2007-08-20	0	129.36	133.36	129.34	131.96	00:00:00
2007-08-21	0	131.96	133.32	131.03	132.89	00:00:00
2007-08-22	0	132.81	137.87	132.81	137.71	00:00:00
2007-08-23	0	137.72	139.50	135.27	136.16	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 > >>