| 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 |
| 2008-08-06 | 0 | 147.15 | 154.46 | 147.13 | 152.62 | 00:00:00 |
| 2008-08-07 | 0 | 152.61 | 154.79 | 150.25 | 151.14 | 00:00:00 |
| 2008-08-08 | 0 | 150.96 | 150.96 | 143.31 | 144.43 | 00:00:00 |
| 2008-08-11 | 0 | 144.45 | 144.54 | 134.02 | 136.60 | 00:00:00 |
| 2008-08-12 | 0 | 136.60 | 141.90 | 136.42 | 140.84 | 00:00:00 |
| 2008-08-13 | 0 | 140.88 | 149.43 | 140.86 | 149.08 | 00:00:00 |
| 2008-08-14 | 0 | 149.09 | 149.21 | 142.55 | 142.62 | 00:00:00 |
| 2008-08-15 | 0 | 142.56 | 142.56 | 136.07 | 137.38 | 00:00:00 |
| 2008-08-18 | 0 | 137.40 | 142.07 | 137.40 | 139.41 | 00:00:00 |
| 2008-08-19 | 0 | 139.45 | 144.57 | 137.08 | 142.71 | 00:00:00 |
| 2008-08-20 | 0 | 142.58 | 147.38 | 142.39 | 145.35 | 00:00:00 |
| 2008-08-21 | 0 | 145.36 | 154.12 | 145.36 | 153.77 | 00:00:00 |
| 2008-08-22 | 0 | 153.70 | 153.70 | 147.32 | 148.92 | 00:00:00 |
| 2008-08-25 | 0 | 148.83 | 151.07 | 146.00 | 146.99 | 00:00:00 |
| 2008-08-26 | 0 | 146.97 | 149.10 | 146.05 | 147.49 | 00:00:00 |
| 2008-08-27 | 0 | 147.51 | 151.64 | 147.51 | 151.26 | 00:00:00 |
| 2008-08-28 | 0 | 151.28 | 155.16 | 148.45 | 150.82 | 00:00:00 |
| 2008-08-29 | 0 | 151.00 | 151.67 | 148.62 | 149.22 | 00:00:00 |
| 2008-09-02 | 0 | 149.12 | 149.12 | 137.99 | 139.22 | 00:00:00 |
| 2008-09-03 | 0 | 139.27 | 140.54 | 132.21 | 134.46 | 00:00:00 |
| 2008-09-04 | 0 | 134.46 | 136.96 | 127.63 | 129.31 | 00:00:00 |
| 2008-09-05 | 0 | 128.88 | 131.63 | 125.28 | 129.64 | 00:00:00 |
| 2008-09-08 | 0 | 129.74 | 133.47 | 124.10 | 124.11 | 00:00:00 |
| 2008-09-09 | 0 | 124.29 | 124.29 | 112.53 | 112.57 | 00:00:00 |
| 2008-09-10 | 0 | 112.57 | 118.41 | 111.49 | 117.65 | 00:00:00 |
| 2008-09-11 | 0 | 117.77 | 118.31 | 110.70 | 115.32 | 00:00:00 |
| 2008-09-12 | 0 | 115.35 | 127.79 | 115.35 | 127.10 | 00:00:00 |
| 2008-09-15 | 0 | 127.08 | 127.08 | 118.04 | 119.58 | 00:00:00 |
| 2008-09-16 | 0 | 119.35 | 122.20 | 113.51 | 121.91 | 00:00:00 |
| 2008-09-17 | 0 | 121.85 | 135.23 | 118.92 | 132.33 | 00:00:00 |
| 2008-09-18 | 0 | 132.43 | 139.80 | 128.56 | 132.18 | 00:00:00 |
| 2008-09-19 | 0 | 132.17 | 139.34 | 131.25 | 139.32 | 00:00:00 |
| 2008-09-22 | 0 | 1,341.02 | 1,366.74 | 142.01 | 149.64 | 00:00:00 |
| 2008-09-23 | 0 | 149.65 | 149.94 | 142.95 | 145.05 | 00:00:00 |
| 2008-09-24 | 0 | 145.05 | 149.20 | 144.01 | 145.38 | 00:00:00 |
| 2008-09-25 | 0 | 145.71 | 146.45 | 140.80 | 141.48 | 00:00:00 |
| 2008-09-26 | 0 | 141.46 | 145.83 | 136.52 | 138.29 | 00:00:00 |
| 2008-09-29 | 0 | 138.26 | 138.93 | 129.41 | 133.18 | 00:00:00 |
| 2008-09-30 | 0 | 133.01 | 134.14 | 129.03 | 131.21 | 00:00:00 |
| 2008-10-01 | 0 | 131.21 | 136.33 | 128.71 | 131.37 | 00:00:00 |
| 2008-10-02 | 0 | 131.36 | 131.36 | 110.60 | 111.04 | 00:00:00 |
| 2008-10-03 | 0 | 111.04 | 119.24 | 110.08 | 111.86 | 00:00:00 |
| 2008-10-06 | 0 | 112.09 | 115.75 | 96.61 | 105.23 | 00:00:00 |
| 2008-10-07 | 0 | 105.23 | 111.58 | 103.34 | 103.63 | 00:00:00 |
| 2008-10-08 | 0 | 103.90 | 121.22 | 103.90 | 121.20 | 00:00:00 |
| 2008-10-09 | 0 | 121.44 | 122.26 | 112.97 | 114.48 | 00:00:00 |
| 2008-10-10 | 0 | 114.31 | 117.26 | 96.38 | 100.56 | 00:00:00 |
| 2008-10-13 | 0 | 100.85 | 107.39 | 96.05 | 104.49 | 00:00:00 |
| 2008-10-14 | 0 | 104.51 | 112.46 | 104.36 | 107.30 | 00:00:00 |
| 2008-10-15 | 0 | 107.33 | 107.33 | 94.52 | 95.16 | 00:00:00 |
| 2008-10-16 | 0 | 95.30 | 96.65 | 84.47 | 88.32 | 00:00:00 |
| 2008-10-17 | 0 | 88.30 | 90.89 | 82.01 | 85.63 | 00:00:00 |
| 2008-10-20 | 0 | 85.86 | 95.34 | 85.86 | 95.06 | 00:00:00 |
| 2008-10-21 | 0 | 95.01 | 95.01 | 85.55 | 85.65 | 00:00:00 |
| 2008-10-22 | 0 | 85.56 | 85.56 | 70.82 | 71.73 | 00:00:00 |
| 2008-10-23 | 0 | 71.69 | 76.06 | 65.52 | 67.93 | 00:00:00 |
| 2008-10-24 | 0 | 67.93 | 72.73 | 63.52 | 70.86 | 00:00:00 |
| 2008-10-27 | 0 | 70.86 | 72.42 | 65.71 | 65.72 | 00:00:00 |
| 2008-10-28 | 0 | 64.37 | 72.79 | 64.14 | 72.72 | 00:00:00 |
| 2008-10-29 | 0 | 72.72 | 82.78 | 72.72 | 80.51 | 00:00:00 |
| 2008-10-30 | 0 | 80.53 | 86.52 | 77.24 | 84.17 | 00:00:00 |
| 2008-10-31 | 0 | 85.26 | 85.44 | 80.65 | 81.06 | 00:00:00 |
| 2008-11-03 | 0 | 82.42 | 84.48 | 80.50 | 81.14 | 00:00:00 |
| 2008-11-04 | 0 | 85.45 | 93.53 | 85.45 | 93.13 | 00:00:00 |
| 2008-11-05 | 0 | 90.95 | 94.74 | 88.38 | 89.80 | 00:00:00 |
| 2008-11-06 | 0 | 91.12 | 93.16 | 81.55 | 82.31 | 00:00:00 |
| 2008-11-07 | 0 | 84.08 | 88.50 | 81.77 | 85.16 | 00:00:00 |
| 2008-11-10 | 0 | 90.28 | 91.81 | 86.56 | 89.08 | 00:00:00 |
| 2008-11-11 | 0 | 85.88 | 86.38 | 81.31 | 84.22 | 00:00:00 |
| 2008-11-12 | 0 | 81.33 | 82.44 | 74.93 | 75.15 | 00:00:00 |
| 2008-11-13 | 0 | 76.60 | 84.86 | 69.46 | 84.71 | 00:00:00 |
| 2008-11-14 | 0 | 84.53 | 88.31 | 79.80 | 80.20 | 00:00:00 |
| 2008-11-17 | 0 | 78.65 | 80.97 | 74.75 | 76.28 | 00:00:00 |
| 2008-11-18 | 0 | 76.18 | 78.62 | 73.82 | 75.72 | 00:00:00 |
| 2008-11-19 | 0 | 76.32 | 80.97 | 71.99 | 72.43 | 00:00:00 |
| 2008-11-20 | 0 | 71.91 | 74.79 | 67.48 | 70.08 | 00:00:00 |
| 2008-11-21 | 0 | 76.38 | 89.16 | 75.32 | 88.80 | 00:00:00 |
| 2008-11-24 | 0 | 94.19 | 99.78 | 93.17 | 94.80 | 00:00:00 |
| 2008-11-25 | 0 | 98.04 | 98.22 | 90.06 | 94.93 | 00:00:00 |
| 2008-11-26 | 0 | 93.88 | 101.05 | 93.31 | 100.74 | 00:00:00 |
| 2008-11-28 | 0 | 101.63 | 101.93 | 97.87 | 101.59 | 00:00:00 |
| 2008-12-01 | 0 | 95.65 | 95.66 | 89.55 | 89.59 | 00:00:00 |
| 2008-12-02 | 0 | 93.05 | 95.16 | 91.18 | 94.91 | 00:00:00 |
| 2008-12-03 | 0 | 90.74 | 93.40 | 88.35 | 90.47 | 00:00:00 |
| 2008-12-04 | 0 | 89.60 | 93.39 | 86.52 | 87.70 | 00:00:00 |
| 2008-12-05 | 0 | 85.41 | 87.58 | 79.65 | 87.58 | 00:00:00 |
| 2008-12-08 | 0 | 94.12 | 96.50 | 92.90 | 95.28 | 00:00:00 |
| 2008-12-09 | 0 | 93.35 | 98.87 | 92.55 | 96.06 | 00:00:00 |
| 2008-12-10 | 0 | 102.10 | 107.67 | 101.98 | 106.46 | 00:00:00 |
| 2008-12-11 | 0 | 109.65 | 113.49 | 103.90 | 105.47 | 00:00:00 |
| 2008-12-12 | 0 | 102.48 | 109.75 | 102.13 | 108.12 | 00:00:00 |
| 2008-12-15 | 0 | 110.62 | 115.55 | 109.31 | 112.62 | 00:00:00 |
| 2008-12-16 | 0 | 113.31 | 121.00 | 111.89 | 120.75 | 00:00:00 |
| 2008-12-17 | 0 | 121.18 | 126.47 | 119.14 | 119.67 | 00:00:00 |
| 2008-12-18 | 0 | 119.10 | 119.31 | 108.52 | 110.84 | 00:00:00 |
| 2008-12-19 | 0 | 108.19 | 113.47 | 107.66 | 112.75 | 00:00:00 |
| 2008-12-22 | 0 | 115.53 | 117.52 | 107.56 | 109.83 | 00:00:00 |
| 2008-12-23 | 0 | 110.29 | 114.35 | 109.08 | 113.03 | 00:00:00 |
| 2008-12-24 | 0 | 112.42 | 114.58 | 109.74 | 113.03 | 00:00:00 |
| 2008-12-26 | 0 | 113.67 | 119.51 | 111.34 | 118.38 | 00:00:00 |
| 2008-12-29 | 0 | 120.52 | 123.33 | 119.48 | 121.99 | 00:00:00 |
| 2008-12-30 | 0 | 120.69 | 121.49 | 119.22 | 121.16 | 00:00:00 |
| 2008-12-31 | 0 | 119.33 | 124.80 | 118.82 | 123.85 | 00:00:00 |
| 2009-01-02 | 0 | 122.32 | 127.18 | 122.07 | 123.43 | 00:00:00 |
| 2009-01-05 | 0 | 117.87 | 121.82 | 116.98 | 118.78 | 00:00:00 |
| 2009-01-06 | 0 | 118.89 | 123.78 | 117.39 | 121.43 | 00:00:00 |
| 2009-01-07 | 0 | 120.01 | 120.01 | 110.05 | 111.29 | 00:00:00 |
| 2009-01-08 | 0 | 114.88 | 117.70 | 113.05 | 117.41 | 00:00:00 |
| 2009-01-09 | 0 | 114.89 | 118.37 | 112.15 | 114.54 | 00:00:00 |
| 2009-01-12 | 0 | 110.30 | 111.27 | 106.12 | 106.94 | 00:00:00 |
| 2009-01-13 | 0 | 106.86 | 110.94 | 105.86 | 109.76 | 00:00:00 |
| 2009-01-14 | 0 | 107.34 | 109.44 | 102.56 | 104.29 | 00:00:00 |
| 2009-01-15 | 0 | 105.12 | 109.47 | 100.74 | 108.71 | 00:00:00 |
| 2009-01-16 | 0 | 113.84 | 114.53 | 108.26 | 113.78 | 00:00:00 |
| 2009-01-20 | 0 | 114.40 | 119.80 | 112.63 | 113.34 | 00:00:00 |
| 2009-01-21 | 0 | 113.08 | 117.17 | 110.23 | 117.16 | 00:00:00 |
| 2009-01-22 | 0 | 114.90 | 118.53 | 114.35 | 116.03 | 00:00:00 |
| 2009-01-23 | 0 | 117.81 | 127.14 | 117.72 | 125.94 | 00:00:00 |
| 2009-01-26 | 0 | 130.38 | 131.45 | 123.04 | 124.60 | 00:00:00 |
| 2009-01-27 | 0 | 124.28 | 125.12 | 121.84 | 122.52 | 00:00:00 |
| 2009-01-28 | 0 | 122.89 | 123.37 | 118.50 | 120.52 | 00:00:00 |
|
| << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU]
