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
2000-06-23	47,300	57.47	57.66	56.09	56.62	00:00:00
2000-06-26	67,500	56.58	56.93	56.24	56.46	00:00:00
2000-06-27	65,100	56.30	57.33	56.16	57.15	00:00:00
2000-06-28	67,500	57.46	59.63	57.29	59.21	00:00:00
2000-06-29	64,500	58.65	58.97	56.72	56.72	00:00:00
2000-06-30	58,300	56.81	58.11	56.58	57.81	00:00:00
2000-07-03	26,600	57.74	57.98	57.35	57.35	00:00:00
2000-07-05	50,500	56.69	56.73	54.83	54.83	00:00:00
2000-07-06	60,500	55.23	55.95	55.11	55.36	00:00:00
2000-07-07	66,200	55.33	55.64	54.32	54.59	00:00:00
2000-07-10	52,300	54.92	55.42	54.92	55.30	00:00:00
2000-07-11	69,200	55.15	56.96	54.87	56.92	00:00:00
2000-07-12	70,400	56.35	56.48	55.73	56.14	00:00:00
2000-07-13	84,100	56.23	56.57	55.61	55.70	00:00:00
2000-07-14	74,000	55.82	56.09	54.48	54.64	00:00:00
2000-07-17	70,900	54.77	55.28	54.58	55.18	00:00:00
2000-07-18	64,600	54.86	55.72	54.82	54.99	00:00:00
2000-07-19	77,100	54.52	54.52	53.24	53.30	00:00:00
2000-07-20	79,400	53.48	53.66	52.11	52.24	00:00:00
2000-07-21	66,500	52.21	52.57	50.72	50.75	00:00:00
2000-07-24	58,000	50.95	51.17	50.16	50.30	00:00:00
2000-07-25	58,900	50.90	51.16	50.01	50.20	00:00:00
2000-07-26	61,700	50.50	51.31	50.23	51.04	00:00:00
2000-07-27	89,900	51.08	51.47	50.34	50.82	00:00:00
2000-07-28	68,700	50.75	51.34	50.73	51.29	00:00:00
2000-07-31	51,500	51.11	51.19	50.62	50.85	00:00:00
2000-08-01	58,200	50.97	51.82	50.90	51.78	00:00:00
2000-08-02	70,400	52.03	52.37	51.32	52.04	00:00:00
2000-08-03	82,500	52.00	52.02	49.55	49.59	00:00:00
2000-08-04	65,300	49.83	50.57	49.79	50.52	00:00:00
2000-08-07	61,200	50.59	51.19	50.50	50.81	00:00:00
2000-08-08	72,600	50.89	51.24	50.56	51.01	00:00:00
2000-08-09	72,000	50.70	50.93	50.31	50.31	00:00:00
2000-08-10	63,700	50.50	50.94	50.35	50.67	00:00:00
2000-08-11	56,800	50.95	53.18	50.90	52.99	00:00:00
2000-08-14	63,100	52.83	53.02	51.78	53.02	00:00:00
2000-08-15	69,300	52.88	53.28	52.27	53.02	00:00:00
2000-08-16	73,300	53.30	54.48	53.30	54.48	00:00:00
2000-08-17	68,300	54.53	54.60	52.79	52.91	00:00:00
2000-08-18	65,500	52.76	52.76	51.70	52.02	00:00:00
2000-08-21	61,700	51.87	52.16	51.01	51.11	00:00:00
2000-08-22	60,400	50.85	51.52	50.62	51.10	00:00:00
2000-08-23	68,300	51.08	51.32	50.46	50.72	00:00:00
2000-08-24	70,800	50.88	51.97	50.88	51.19	00:00:00
2000-08-25	50,200	51.46	51.93	51.46	51.80	00:00:00
2000-08-28	62,000	51.59	51.81	51.00	51.01	00:00:00
2000-08-29	61,200	51.14	51.20	50.42	50.56	00:00:00
2000-08-30	61,500	50.77	50.91	50.36	50.91	00:00:00
2000-08-31	92,400	51.32	53.33	51.32	52.34	00:00:00
2000-09-01	53,200	52.35	52.84	52.05	52.84	00:00:00
2000-09-05	76,000	52.40	53.35	52.11	53.22	00:00:00
2000-09-06	72,300	52.93	54.39	52.62	54.22	00:00:00
2000-09-07	80,000	53.89	54.25	53.33	53.99	00:00:00
2000-09-08	80,500	53.99	54.90	53.67	54.74	00:00:00
2000-09-11	74,400	54.57	54.63	53.76	54.20	00:00:00
2000-09-12	104,100	54.35	55.01	53.37	53.64	00:00:00
2000-09-13	73,700	53.51	53.59	52.77	53.48	00:00:00
2000-09-14	68,000	53.39	53.57	52.36	52.51	00:00:00
2000-09-15	70,700	52.34	52.63	51.21	51.21	00:00:00
2000-09-18	71,800	51.51	51.81	50.33	50.61	00:00:00
2000-09-19	62,700	50.77	50.87	49.55	49.69	00:00:00
2000-09-20	81,600	49.55	49.77	48.46	48.65	00:00:00
2000-09-21	79,500	48.89	49.44	48.61	49.39	00:00:00
2000-09-22	77,300	50.06	50.89	49.42	49.51	00:00:00
2000-09-25	76,100	49.63	49.97	49.01	49.59	00:00:00
2000-09-26	74,500	49.80	50.23	48.99	48.99	00:00:00
2000-09-27	80,400	48.95	51.22	48.83	50.90	00:00:00
2000-09-28	86,900	50.63	50.63	49.67	49.67	00:00:00
2000-09-29	71,500	49.25	50.26	48.98	49.92	00:00:00
2000-10-02	62,500	49.53	49.70	48.81	48.89	00:00:00
2000-10-03	69,200	48.90	49.12	48.32	48.56	00:00:00
2000-10-04	71,700	48.65	49.58	48.59	48.69	00:00:00
2000-10-05	105,700	48.79	48.81	46.91	47.08	00:00:00
2000-10-06	80,900	47.08	47.61	45.84	45.98	00:00:00
2000-10-09	64,400	46.38	47.16	46.23	47.14	00:00:00
2000-10-10	80,100	47.10	47.99	46.68	47.27	00:00:00
2000-10-11	106,400	47.68	47.96	45.03	45.19	00:00:00
2000-10-12	119,300	45.49	48.26	45.32	47.63	00:00:00
2000-10-13	105,600	47.55	47.55	45.40	45.74	00:00:00
2000-10-16	69,100	45.52	46.03	44.97	45.08	00:00:00
2000-10-17	116,900	44.90	45.07	44.07	44.11	00:00:00
2000-10-18	86,900	44.59	45.10	43.44	43.87	00:00:00
2000-10-19	92,100	43.90	44.14	43.42	43.64	00:00:00
2000-10-20	76,800	43.76	44.00	43.16	43.39	00:00:00
2000-10-23	76,300	43.42	44.08	43.42	43.50	00:00:00
2000-10-24	100,000	43.59	44.00	42.64	42.78	00:00:00
2000-10-25	94,700	42.47	42.47	41.61	42.41	00:00:00
2000-10-26	107,300	42.14	43.08	41.90	42.81	00:00:00
2000-10-27	71,000	42.53	43.50	41.89	43.41	00:00:00
2000-10-30	118,700	43.49	45.24	43.30	44.67	00:00:00
2000-10-31	77,400	44.75	44.75	43.74	43.87	00:00:00
2000-11-01	67,600	43.99	44.55	43.32	43.43	00:00:00
2000-11-02	69,800	43.86	43.90	42.99	43.17	00:00:00
2000-11-03	34,200	43.21	43.69	42.86	43.62	00:00:00
2000-11-06	76,400	43.69	44.23	43.66	44.11	00:00:00
2000-11-07	94,300	43.98	44.55	43.76	44.47	00:00:00
2000-11-08	55,500	44.38	44.38	43.23	43.84	00:00:00
2000-11-09	78,400	43.82	44.43	42.98	43.88	00:00:00
2000-11-10	59,100	43.78	43.81	42.86	43.20	00:00:00
2000-11-13	68,000	43.06	43.76	42.84	42.84	00:00:00
2000-11-14	70,700	42.76	43.22	42.59	42.81	00:00:00
2000-11-15	72,600	43.04	43.12	42.31	42.69	00:00:00
2000-11-16	69,100	43.21	43.27	41.91	43.00	00:00:00
2000-11-17	71,600	42.98	43.19	41.85	41.85	00:00:00
2000-11-20	68,700	42.13	42.63	42.07	42.17	00:00:00
2000-11-21	79,400	42.20	43.71	42.20	43.65	00:00:00
2000-11-22	70,300	43.66	45.21	43.66	45.13	00:00:00
2000-11-24	24,900	44.92	45.05	44.15	44.52	00:00:00
2000-11-27	69,400	44.84	47.06	44.84	46.85	00:00:00
2000-11-28	74,600	46.58	47.14	46.05	47.09	00:00:00
2000-11-29	185,300	46.95	46.96	45.68	46.23	00:00:00
2000-11-30	106,700	46.84	47.46	46.58	47.08	00:00:00
2000-12-01	71,300	47.10	48.69	47.00	48.61	00:00:00
2000-12-04	82,300	49.04	50.46	48.95	50.36	00:00:00
2000-12-05	103,700	49.99	50.06	47.73	47.97	00:00:00
2000-12-06	101,800	48.35	50.57	47.97	50.48	00:00:00
2000-12-07	84,900	50.48	50.97	49.58	50.62	00:00:00
2000-12-08	76,000	49.83	51.27	49.48	51.07	00:00:00
2000-12-11	79,600	50.44	50.44	49.02	49.80	00:00:00
2000-12-12	90,100	49.70	49.89	49.24	49.89	00:00:00
2000-12-13	89,800	49.73	49.73	47.48	47.99	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 > >>