| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| ^XAU quotes from 2000-01-01 to 2024-05-16 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2009-07-21 | 0 | 149.44 | 151.00 | 144.60 | 148.16 | 00:00:00 |
| 2009-07-22 | 0 | 147.45 | 150.43 | 145.83 | 148.14 | 00:00:00 |
| 2009-07-23 | 0 | 147.78 | 151.92 | 147.31 | 149.29 | 00:00:00 |
| 2009-07-24 | 0 | 149.34 | 151.30 | 148.45 | 149.50 | 00:00:00 |
| 2009-07-27 | 0 | 149.78 | 151.21 | 148.28 | 148.90 | 00:00:00 |
| 2009-07-28 | 0 | 148.13 | 148.13 | 139.96 | 142.92 | 00:00:00 |
| 2009-07-29 | 0 | 142.53 | 142.53 | 138.06 | 138.97 | 00:00:00 |
| 2009-07-30 | 0 | 139.97 | 144.28 | 139.97 | 142.97 | 00:00:00 |
| 2009-07-31 | 0 | 142.98 | 149.75 | 142.62 | 148.62 | 00:00:00 |
| 2009-08-03 | 0 | 150.06 | 155.14 | 150.05 | 153.51 | 00:00:00 |
| 2009-08-04 | 0 | 153.22 | 156.62 | 151.72 | 153.71 | 00:00:00 |
| 2009-08-05 | 0 | 154.07 | 154.90 | 150.17 | 153.13 | 00:00:00 |
| 2009-08-06 | 0 | 153.57 | 155.27 | 150.63 | 152.72 | 00:00:00 |
| 2009-08-07 | 0 | 152.99 | 153.18 | 148.70 | 148.94 | 00:00:00 |
| 2009-08-10 | 0 | 148.66 | 148.66 | 144.85 | 145.91 | 00:00:00 |
| 2009-08-11 | 0 | 145.60 | 145.60 | 142.89 | 143.53 | 00:00:00 |
| 2009-08-12 | 0 | 143.28 | 146.16 | 142.96 | 144.67 | 00:00:00 |
| 2009-08-13 | 0 | 145.76 | 150.04 | 145.76 | 148.99 | 00:00:00 |
| 2009-08-14 | 0 | 149.06 | 149.82 | 144.53 | 145.89 | 00:00:00 |
| 2009-08-17 | 0 | 144.47 | 144.47 | 137.56 | 139.13 | 00:00:00 |
| 2009-08-18 | 0 | 139.53 | 141.84 | 139.49 | 141.22 | 00:00:00 |
| 2009-08-19 | 0 | 140.95 | 143.99 | 138.16 | 142.88 | 00:00:00 |
| 2009-08-20 | 0 | 143.24 | 145.28 | 143.01 | 144.22 | 00:00:00 |
| 2009-08-21 | 0 | 145.67 | 148.84 | 145.61 | 147.37 | 00:00:00 |
| 2009-08-24 | 0 | 147.82 | 150.28 | 145.77 | 146.16 | 00:00:00 |
| 2009-08-25 | 0 | 146.75 | 149.65 | 145.92 | 146.94 | 00:00:00 |
| 2009-08-26 | 0 | 146.59 | 146.62 | 143.85 | 145.07 | 00:00:00 |
| 2009-08-27 | 0 | 145.02 | 148.09 | 141.95 | 147.80 | 00:00:00 |
| 2009-08-28 | 0 | 149.19 | 151.81 | 148.50 | 150.49 | 00:00:00 |
| 2009-08-31 | 0 | 149.90 | 149.92 | 145.87 | 147.04 | 00:00:00 |
| 2009-09-01 | 0 | 146.49 | 148.19 | 143.35 | 144.52 | 00:00:00 |
| 2009-09-02 | 0 | 144.50 | 157.52 | 144.50 | 156.87 | 00:00:00 |
| 2009-09-03 | 0 | 158.06 | 165.88 | 157.32 | 164.19 | 00:00:00 |
| 2009-09-04 | 0 | 163.58 | 167.09 | 161.56 | 166.25 | 00:00:00 |
| 2009-09-08 | 0 | 167.60 | 173.60 | 165.98 | 166.48 | 00:00:00 |
| 2009-09-09 | 0 | 166.66 | 167.89 | 159.87 | 161.88 | 00:00:00 |
| 2009-09-10 | 0 | 161.41 | 167.42 | 161.02 | 167.07 | 00:00:00 |
| 2009-09-11 | 0 | 167.47 | 172.38 | 167.39 | 169.08 | 00:00:00 |
| 2009-09-14 | 0 | 168.21 | 168.68 | 165.31 | 167.02 | 00:00:00 |
| 2009-09-15 | 0 | 167.02 | 171.53 | 166.86 | 171.08 | 00:00:00 |
| 2009-09-16 | 0 | 172.01 | 175.83 | 172.01 | 174.17 | 00:00:00 |
| 2009-09-17 | 0 | 173.53 | 176.18 | 168.54 | 171.09 | 00:00:00 |
| 2009-09-18 | 0 | 171.14 | 171.71 | 166.47 | 168.03 | 00:00:00 |
| 2009-09-21 | 0 | 166.88 | 166.88 | 161.09 | 166.02 | 00:00:00 |
| 2009-09-22 | 0 | 167.63 | 171.40 | 167.63 | 169.86 | 00:00:00 |
| 2009-09-23 | 0 | 169.67 | 170.30 | 164.42 | 164.59 | 00:00:00 |
| 2009-09-24 | 0 | 164.88 | 166.89 | 159.43 | 160.84 | 00:00:00 |
| 2009-09-25 | 0 | 160.36 | 161.49 | 157.47 | 158.51 | 00:00:00 |
| 2009-09-28 | 0 | 158.53 | 163.30 | 158.53 | 159.13 | 00:00:00 |
| 2009-09-29 | 0 | 159.31 | 164.61 | 159.07 | 163.26 | 00:00:00 |
| 2009-09-30 | 0 | 163.95 | 167.14 | 161.34 | 165.41 | 00:00:00 |
| 2009-10-01 | 0 | 165.37 | 165.42 | 157.41 | 157.80 | 00:00:00 |
| 2009-10-02 | 0 | 157.47 | 161.55 | 155.19 | 157.17 | 00:00:00 |
| 2009-10-05 | 0 | 157.42 | 163.48 | 157.24 | 162.33 | 00:00:00 |
| 2009-10-06 | 0 | 163.27 | 173.99 | 163.25 | 172.26 | 00:00:00 |
| 2009-10-07 | 0 | 172.36 | 174.92 | 170.59 | 174.80 | 00:00:00 |
| 2009-10-08 | 0 | 175.18 | 179.84 | 173.81 | 177.22 | 00:00:00 |
| 2009-10-09 | 0 | 176.47 | 177.68 | 173.81 | 176.38 | 00:00:00 |
| 2009-10-12 | 0 | 177.12 | 180.10 | 174.65 | 176.07 | 00:00:00 |
| 2009-10-13 | 0 | 176.00 | 180.79 | 174.86 | 179.27 | 00:00:00 |
| 2009-10-14 | 0 | 179.80 | 180.93 | 178.59 | 179.24 | 00:00:00 |
| 2009-10-15 | 0 | 178.86 | 178.86 | 175.36 | 175.96 | 00:00:00 |
| 2009-10-16 | 0 | 175.99 | 178.10 | 174.10 | 176.50 | 00:00:00 |
| 2009-10-19 | 0 | 176.87 | 178.99 | 174.07 | 178.05 | 00:00:00 |
| 2009-10-20 | 0 | 178.04 | 178.28 | 171.76 | 174.23 | 00:00:00 |
| 2009-10-21 | 0 | 173.84 | 179.83 | 172.76 | 174.34 | 00:00:00 |
| 2009-10-22 | 0 | 174.30 | 175.54 | 171.18 | 174.12 | 00:00:00 |
| 2009-10-23 | 0 | 175.30 | 177.07 | 171.22 | 172.09 | 00:00:00 |
| 2009-10-26 | 0 | 172.29 | 174.92 | 164.55 | 165.47 | 00:00:00 |
| 2009-10-27 | 0 | 165.45 | 165.76 | 161.78 | 163.23 | 00:00:00 |
| 2009-10-28 | 0 | 162.87 | 164.02 | 154.60 | 154.92 | 00:00:00 |
| 2009-10-29 | 0 | 155.87 | 163.79 | 155.87 | 162.04 | 00:00:00 |
| 2009-10-30 | 0 | 161.51 | 161.52 | 152.35 | 156.64 | 00:00:00 |
| 2009-11-02 | 0 | 157.88 | 162.73 | 154.38 | 158.25 | 00:00:00 |
| 2009-11-03 | 0 | 157.73 | 168.54 | 155.62 | 168.34 | 00:00:00 |
| 2009-11-04 | 0 | 169.40 | 172.40 | 167.08 | 169.67 | 00:00:00 |
| 2009-11-05 | 0 | 169.95 | 171.38 | 168.18 | 170.71 | 00:00:00 |
| 2009-11-06 | 0 | 170.34 | 176.26 | 170.34 | 173.84 | 00:00:00 |
| 2009-11-09 | 0 | 174.98 | 182.80 | 174.94 | 180.85 | 00:00:00 |
| 2009-11-10 | 0 | 179.50 | 182.27 | 177.48 | 181.18 | 00:00:00 |
| 2009-11-11 | 0 | 183.28 | 185.51 | 181.53 | 182.21 | 00:00:00 |
| 2009-11-12 | 0 | 181.25 | 182.08 | 176.69 | 177.35 | 00:00:00 |
| 2009-11-13 | 0 | 177.60 | 182.24 | 177.05 | 180.99 | 00:00:00 |
| 2009-11-16 | 0 | 182.53 | 188.19 | 182.50 | 186.27 | 00:00:00 |
| 2009-11-17 | 0 | 185.81 | 187.42 | 182.72 | 187.40 | 00:00:00 |
| 2009-11-18 | 0 | 187.68 | 189.54 | 183.30 | 184.68 | 00:00:00 |
| 2009-11-19 | 0 | 183.67 | 186.31 | 179.59 | 185.85 | 00:00:00 |
| 2009-11-20 | 0 | 185.21 | 185.21 | 181.32 | 184.28 | 00:00:00 |
| 2009-11-23 | 0 | 186.01 | 191.92 | 185.93 | 186.99 | 00:00:00 |
| 2009-11-24 | 0 | 187.07 | 187.24 | 183.89 | 185.79 | 00:00:00 |
| 2009-11-25 | 0 | 186.97 | 190.85 | 186.94 | 190.80 | 00:00:00 |
| 2009-11-27 | 0 | 188.95 | 188.96 | 180.62 | 183.52 | 00:00:00 |
| 2009-11-30 | 0 | 183.03 | 185.95 | 182.16 | 183.71 | 00:00:00 |
| 2009-12-01 | 0 | 184.74 | 194.75 | 184.73 | 192.73 | 00:00:00 |
| 2009-12-02 | 0 | 193.37 | 198.32 | 193.37 | 197.00 | 00:00:00 |
| 2009-12-03 | 0 | 196.51 | 196.51 | 191.44 | 192.51 | 00:00:00 |
| 2009-12-04 | 0 | 191.21 | 191.21 | 178.46 | 181.96 | 00:00:00 |
| 2009-12-07 | 0 | 180.41 | 182.63 | 176.43 | 178.97 | 00:00:00 |
| 2009-12-08 | 0 | 177.87 | 177.92 | 171.23 | 172.11 | 00:00:00 |
| 2009-12-09 | 0 | 172.66 | 177.32 | 172.25 | 176.65 | 00:00:00 |
| 2009-12-10 | 0 | 177.30 | 178.42 | 174.36 | 176.14 | 00:00:00 |
| 2009-12-11 | 0 | 176.65 | 177.15 | 171.79 | 172.44 | 00:00:00 |
| 2009-12-14 | 0 | 173.25 | 175.06 | 171.84 | 174.38 | 00:00:00 |
| 2009-12-15 | 0 | 173.90 | 174.86 | 170.85 | 171.16 | 00:00:00 |
| 2009-12-16 | 0 | 172.14 | 175.40 | 172.14 | 173.45 | 00:00:00 |
| 2009-12-17 | 0 | 171.86 | 171.86 | 164.31 | 164.53 | 00:00:00 |
| 2009-12-18 | 0 | 165.09 | 167.59 | 163.37 | 167.04 | 00:00:00 |
| 2009-12-21 | 0 | 167.56 | 168.27 | 163.64 | 165.43 | 00:00:00 |
| 2009-12-22 | 0 | 165.40 | 167.20 | 163.56 | 165.95 | 00:00:00 |
| 2009-12-23 | 0 | 166.46 | 172.84 | 166.46 | 171.37 | 00:00:00 |
| 2009-12-24 | 0 | 172.10 | 173.22 | 171.66 | 172.01 | 00:00:00 |
| 2009-12-28 | 0 | 172.73 | 173.85 | 170.33 | 171.29 | 00:00:00 |
| 2009-12-29 | 0 | 172.02 | 172.94 | 169.42 | 169.47 | 00:00:00 |
| 2009-12-30 | 0 | 169.04 | 169.11 | 167.02 | 168.12 | 00:00:00 |
| 2009-12-31 | 0 | 168.85 | 170.46 | 168.25 | 168.25 | 00:00:00 |
| 2010-01-04 | 0 | 169.55 | 175.56 | 169.55 | 174.02 | 00:00:00 |
| 2010-01-05 | 0 | 174.05 | 177.26 | 173.22 | 176.02 | 00:00:00 |
| 2010-01-06 | 0 | 176.84 | 182.64 | 176.83 | 180.76 | 00:00:00 |
| 2010-01-07 | 0 | 180.61 | 180.61 | 177.51 | 179.21 | 00:00:00 |
| 2010-01-08 | 0 | 179.36 | 181.74 | 177.64 | 181.74 | 00:00:00 |
| 2010-01-11 | 0 | 183.20 | 186.48 | 181.66 | 182.62 | 00:00:00 |
|
| << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU]
