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
2008-02-14	0	179.46	180.22	176.68	176.87	00:00:00
2008-02-15	0	176.87	179.57	175.28	177.32	00:00:00
2008-02-19	0	177.34	186.95	177.34	186.10	00:00:00
2008-02-20	0	186.04	189.61	183.89	189.56	00:00:00
2008-02-21	0	189.60	195.57	189.58	190.52	00:00:00
2008-02-22	0	190.59	191.50	185.27	189.94	00:00:00
2008-02-25	0	189.97	191.32	185.88	190.35	00:00:00
2008-02-26	0	190.37	194.20	188.17	193.13	00:00:00
2008-02-27	0	193.11	200.01	193.11	197.84	00:00:00
2008-02-28	0	197.85	203.45	197.76	202.84	00:00:00
2008-02-29	0	202.80	202.80	195.53	196.58	00:00:00
2008-03-03	0	196.65	204.14	196.65	202.98	00:00:00
2008-03-04	0	202.97	204.23	192.36	195.62	00:00:00
2008-03-05	0	195.58	204.20	195.58	203.32	00:00:00
2008-03-06	0	203.31	204.26	199.33	202.77	00:00:00
2008-03-07	0	202.77	202.78	194.72	196.52	00:00:00
2008-03-10	0	196.47	196.48	188.72	189.05	00:00:00
2008-03-11	0	189.03	198.76	189.03	198.61	00:00:00
2008-03-12	0	198.68	200.51	196.94	198.45	00:00:00
2008-03-13	0	198.52	205.77	198.36	205.16	00:00:00
2008-03-14	0	205.41	209.27	202.99	206.37	00:00:00
2008-03-17	0	206.37	206.54	196.77	200.23	00:00:00
2008-03-18	0	200.29	202.21	192.12	192.97	00:00:00
2008-03-19	0	192.93	192.93	178.17	178.44	00:00:00
2008-03-20	101,500	178.16	178.16	168.72	172.01	00:00:00
2008-03-24	0	172.04	176.75	170.75	171.19	00:00:00
2008-03-25	0	171.25	179.50	171.24	179.47	00:00:00
2008-03-26	0	179.51	184.42	179.50	184.42	00:00:00
2008-03-27	0	184.37	184.98	180.94	181.97	00:00:00
2008-03-28	0	181.97	181.97	177.61	180.27	00:00:00
2008-03-31	0	180.28	182.32	173.87	176.75	00:00:00
2008-04-01	0	176.63	176.63	169.74	172.87	00:00:00
2008-04-02	0	172.90	180.39	172.90	180.33	00:00:00
2008-04-03	0	180.30	182.26	179.04	181.38	00:00:00
2008-04-04	0	181.36	185.13	181.12	184.68	00:00:00
2008-04-07	0	184.68	189.57	183.68	184.71	00:00:00
2008-04-08	0	184.69	184.80	181.28	182.65	00:00:00
2008-04-09	0	182.63	186.81	182.63	186.38	00:00:00
2008-04-10	0	186.39	187.99	182.84	186.32	00:00:00
2008-04-11	0	186.17	186.17	181.22	181.69	00:00:00
2008-04-14	0	181.69	182.95	180.31	182.18	00:00:00
2008-04-15	0	182.20	185.60	182.15	184.35	00:00:00
2008-04-16	0	184.42	195.11	184.42	195.11	00:00:00
2008-04-17	0	195.12	195.12	190.76	192.24	00:00:00
2008-04-18	0	192.19	192.26	185.38	188.50	00:00:00
2008-04-21	0	188.50	189.13	184.87	186.36	00:00:00
2008-04-22	0	186.37	190.22	184.99	185.81	00:00:00
2008-04-23	0	185.81	185.81	178.99	179.38	00:00:00
2008-04-24	0	179.37	179.37	172.35	172.61	00:00:00
2008-04-25	0	172.64	176.74	172.17	176.06	00:00:00
2008-04-28	0	176.06	178.72	173.74	173.78	00:00:00
2008-04-29	0	173.73	173.74	165.73	166.01	00:00:00
2008-04-30	0	166.01	172.16	165.98	171.23	00:00:00
2008-05-01	0	171.21	171.21	162.88	166.29	00:00:00
2008-05-02	0	166.30	170.48	166.26	169.05	00:00:00
2008-05-05	0	169.08	175.06	169.08	174.50	00:00:00
2008-05-06	0	174.50	179.02	174.02	177.33	00:00:00
2008-05-07	0	177.31	177.62	173.95	174.81	00:00:00
2008-05-08	0	174.82	182.21	174.82	182.15	00:00:00
2008-05-09	0	182.14	182.75	177.15	179.63	00:00:00
2008-05-12	0	179.64	180.73	176.58	178.95	00:00:00
2008-05-13	0	178.91	179.27	174.62	178.69	00:00:00
2008-05-14	0	178.72	179.90	175.37	175.52	00:00:00
2008-05-15	0	175.59	182.70	175.59	182.33	00:00:00
2008-05-16	0	182.34	188.28	182.34	187.87	00:00:00
2008-05-19	0	187.94	190.93	187.17	188.95	00:00:00
2008-05-20	0	188.99	193.20	188.24	192.99	00:00:00
2008-05-21	0	193.67	196.75	191.16	191.26	00:00:00
2008-05-22	0	191.25	193.53	186.57	189.33	00:00:00
2008-05-23	0	189.35	191.65	187.35	188.09	00:00:00
2008-05-27	0	188.04	188.04	181.31	183.17	00:00:00
2008-05-28	0	182.94	185.18	179.06	185.02	00:00:00
2008-05-29	0	185.02	185.02	177.14	177.46	00:00:00
2008-05-30	0	178.11	181.77	177.51	181.44	00:00:00
2008-06-02	0	181.43	184.06	180.47	181.76	00:00:00
2008-06-03	0	181.78	183.09	178.23	178.38	00:00:00
2008-06-04	0	178.33	178.96	174.52	174.97	00:00:00
2008-06-05	0	174.96	180.64	174.41	180.57	00:00:00
2008-06-06	0	180.52	186.06	180.52	183.70	00:00:00
2008-06-09	0	183.70	186.87	183.22	185.15	00:00:00
2008-06-10	0	185.12	185.12	176.17	176.92	00:00:00
2008-06-11	0	176.92	180.51	176.66	177.58	00:00:00
2008-06-12	0	177.55	177.55	172.15	173.27	00:00:00
2008-06-13	0	173.28	175.89	172.65	175.46	00:00:00
2008-06-16	0	175.53	181.10	175.53	178.47	00:00:00
2008-06-17	0	178.47	180.77	178.27	178.79	00:00:00
2008-06-18	0	178.77	180.38	177.55	179.97	00:00:00
2008-06-19	0	180.00	184.10	178.44	178.67	00:00:00
2008-06-20	0	178.61	180.75	176.91	178.60	00:00:00
2008-06-23	0	178.55	180.86	175.08	180.57	00:00:00
2008-06-24	0	180.52	182.09	178.74	179.62	00:00:00
2008-06-25	0	179.61	181.79	174.78	180.19	00:00:00
2008-06-26	0	180.22	188.90	180.22	188.08	00:00:00
2008-06-27	0	188.09	196.52	188.09	194.49	00:00:00
2008-06-30	0	194.49	198.52	190.04	195.25	00:00:00
2008-07-01	0	195.26	199.75	195.25	197.54	00:00:00
2008-07-02	0	197.54	198.05	189.97	190.35	00:00:00
2008-07-03	0	190.30	190.58	183.92	188.73	00:00:00
2008-07-07	0	188.72	188.72	184.04	185.86	00:00:00
2008-07-08	0	185.84	185.84	179.01	182.77	00:00:00
2008-07-09	0	182.79	188.99	182.09	182.27	00:00:00
2008-07-10	0	182.29	189.36	182.28	187.37	00:00:00
2008-07-11	0	187.33	195.83	187.33	195.08	00:00:00
2008-07-14	0	194.95	201.67	194.17	201.13	00:00:00
2008-07-15	0	201.10	206.21	193.80	195.86	00:00:00
2008-07-16	0	195.79	196.79	188.07	190.78	00:00:00
2008-07-17	0	190.78	195.02	184.99	186.96	00:00:00
2008-07-18	0	186.93	191.33	185.90	187.79	00:00:00
2008-07-21	0	188.02	192.46	186.63	192.15	00:00:00
2008-07-22	0	192.16	192.84	183.89	185.04	00:00:00
2008-07-23	0	185.02	185.03	174.85	175.33	00:00:00
2008-07-24	0	175.33	177.44	170.87	172.20	00:00:00
2008-07-25	0	172.23	175.46	170.06	173.52	00:00:00
2008-07-28	0	173.54	178.56	171.95	173.94	00:00:00
2008-07-29	0	173.93	174.16	168.55	169.83	00:00:00
2008-07-30	0	169.81	171.71	163.26	171.71	00:00:00
2008-07-31	0	171.77	174.70	168.16	168.82	00:00:00
2008-08-01	0	168.81	170.05	161.59	162.56	00:00:00
2008-08-04	0	162.55	162.56	152.91	154.87	00:00:00
2008-08-05	0	154.86	154.86	146.36	147.14	00:00:00
2008-08-06	0	147.15	154.46	147.13	152.62	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 > >>