| 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 |
| 2010-01-11 | 0 | 183.20 | 186.48 | 181.66 | 182.62 | 00:00:00 |
| 2010-01-12 | 0 | 181.74 | 181.77 | 174.52 | 175.92 | 00:00:00 |
| 2010-01-13 | 0 | 176.49 | 178.15 | 172.89 | 177.92 | 00:00:00 |
| 2010-01-14 | 0 | 177.68 | 177.80 | 174.76 | 176.40 | 00:00:00 |
| 2010-01-15 | 0 | 176.17 | 176.20 | 171.79 | 172.78 | 00:00:00 |
| 2010-01-19 | 0 | 172.96 | 174.01 | 171.81 | 173.90 | 00:00:00 |
| 2010-01-20 | 0 | 172.44 | 172.44 | 163.96 | 167.29 | 00:00:00 |
| 2010-01-21 | 0 | 166.86 | 166.86 | 159.41 | 159.49 | 00:00:00 |
| 2010-01-22 | 0 | 158.16 | 162.93 | 156.03 | 158.78 | 00:00:00 |
| 2010-01-25 | 0 | 159.31 | 160.73 | 157.15 | 157.24 | 00:00:00 |
| 2010-01-26 | 0 | 156.64 | 159.12 | 154.70 | 156.08 | 00:00:00 |
| 2010-01-27 | 0 | 155.72 | 156.79 | 151.71 | 154.73 | 00:00:00 |
| 2010-01-28 | 0 | 155.59 | 156.91 | 149.67 | 153.42 | 00:00:00 |
| 2010-01-29 | 0 | 153.32 | 155.05 | 147.38 | 147.93 | 00:00:00 |
| 2010-02-01 | 0 | 148.30 | 156.15 | 148.30 | 156.13 | 00:00:00 |
| 2010-02-02 | 0 | 157.00 | 158.65 | 155.36 | 156.55 | 00:00:00 |
| 2010-02-03 | 0 | 156.30 | 158.29 | 154.18 | 154.76 | 00:00:00 |
| 2010-02-04 | 0 | 153.79 | 153.79 | 145.85 | 146.42 | 00:00:00 |
| 2010-02-05 | 0 | 146.36 | 154.42 | 144.55 | 154.25 | 00:00:00 |
| 2010-02-08 | 0 | 154.44 | 155.17 | 149.11 | 149.34 | 00:00:00 |
| 2010-02-09 | 0 | 150.75 | 157.07 | 150.72 | 155.07 | 00:00:00 |
| 2010-02-10 | 0 | 155.06 | 155.89 | 151.03 | 154.58 | 00:00:00 |
| 2010-02-11 | 0 | 155.15 | 161.15 | 154.38 | 160.71 | 00:00:00 |
| 2010-02-12 | 0 | 159.36 | 160.19 | 155.84 | 159.60 | 00:00:00 |
| 2010-02-16 | 0 | 160.13 | 164.74 | 160.13 | 163.99 | 00:00:00 |
| 2010-02-17 | 0 | 164.03 | 165.11 | 161.70 | 162.97 | 00:00:00 |
| 2010-02-18 | 0 | 162.96 | 166.72 | 162.86 | 165.29 | 00:00:00 |
| 2010-02-19 | 0 | 164.45 | 166.68 | 162.94 | 164.44 | 00:00:00 |
| 2010-02-22 | 0 | 164.61 | 165.49 | 161.59 | 162.00 | 00:00:00 |
| 2010-02-23 | 0 | 161.68 | 162.20 | 155.50 | 156.46 | 00:00:00 |
| 2010-02-24 | 0 | 156.28 | 158.46 | 154.55 | 155.42 | 00:00:00 |
| 2010-02-25 | 0 | 154.52 | 160.83 | 152.53 | 160.00 | 00:00:00 |
| 2010-02-26 | 0 | 160.65 | 161.67 | 158.38 | 161.39 | 00:00:00 |
| 2010-03-01 | 0 | 161.40 | 164.50 | 160.32 | 164.11 | 00:00:00 |
| 2010-03-02 | 0 | 164.34 | 170.17 | 164.32 | 167.96 | 00:00:00 |
| 2010-03-03 | 0 | 168.68 | 172.24 | 168.64 | 170.28 | 00:00:00 |
| 2010-03-04 | 0 | 170.08 | 170.60 | 166.47 | 168.03 | 00:00:00 |
| 2010-03-05 | 0 | 168.86 | 171.52 | 168.84 | 170.81 | 00:00:00 |
| 2010-03-08 | 0 | 171.01 | 172.73 | 168.83 | 169.21 | 00:00:00 |
| 2010-03-09 | 0 | 168.85 | 169.89 | 167.25 | 168.22 | 00:00:00 |
| 2010-03-10 | 0 | 168.46 | 169.87 | 164.70 | 165.83 | 00:00:00 |
| 2010-03-11 | 0 | 165.53 | 167.24 | 163.45 | 167.24 | 00:00:00 |
| 2010-03-12 | 0 | 167.62 | 168.59 | 165.14 | 166.04 | 00:00:00 |
| 2010-03-15 | 0 | 165.82 | 166.36 | 163.37 | 165.51 | 00:00:00 |
| 2010-03-16 | 0 | 166.06 | 170.19 | 166.02 | 169.92 | 00:00:00 |
| 2010-03-17 | 0 | 169.91 | 171.80 | 169.35 | 169.77 | 00:00:00 |
| 2010-03-18 | 0 | 169.86 | 171.92 | 167.52 | 168.60 | 00:00:00 |
| 2010-03-19 | 0 | 168.67 | 169.16 | 164.85 | 165.99 | 00:00:00 |
| 2010-03-22 | 0 | 165.36 | 166.67 | 162.36 | 166.49 | 00:00:00 |
| 2010-03-23 | 0 | 166.26 | 168.34 | 164.09 | 167.02 | 00:00:00 |
| 2010-03-24 | 0 | 165.71 | 165.71 | 160.77 | 161.10 | 00:00:00 |
| 2010-03-25 | 0 | 161.32 | 163.13 | 158.14 | 158.31 | 00:00:00 |
| 2010-03-26 | 0 | 159.01 | 162.31 | 158.41 | 161.41 | 00:00:00 |
| 2010-03-29 | 0 | 162.42 | 164.89 | 162.38 | 164.54 | 00:00:00 |
| 2010-03-30 | 0 | 164.85 | 165.45 | 162.85 | 163.72 | 00:00:00 |
| 2010-03-31 | 0 | 163.88 | 166.41 | 163.83 | 165.28 | 00:00:00 |
| 2010-04-01 | 0 | 166.41 | 171.38 | 166.39 | 171.28 | 00:00:00 |
| 2010-04-05 | 0 | 171.70 | 173.95 | 171.03 | 173.07 | 00:00:00 |
| 2010-04-06 | 0 | 172.73 | 174.45 | 172.05 | 172.58 | 00:00:00 |
| 2010-04-07 | 0 | 172.64 | 177.07 | 172.64 | 176.05 | 00:00:00 |
| 2010-04-08 | 0 | 175.49 | 176.33 | 173.84 | 175.95 | 00:00:00 |
| 2010-04-09 | 0 | 176.43 | 178.21 | 175.61 | 177.00 | 00:00:00 |
| 2010-04-12 | 0 | 176.44 | 178.31 | 174.36 | 174.96 | 00:00:00 |
| 2010-04-13 | 0 | 174.58 | 174.62 | 170.75 | 173.71 | 00:00:00 |
| 2010-04-14 | 0 | 174.62 | 176.12 | 173.54 | 174.87 | 00:00:00 |
| 2010-04-15 | 0 | 174.69 | 175.31 | 172.82 | 173.06 | 00:00:00 |
| 2010-04-16 | 0 | 172.59 | 172.61 | 166.21 | 168.67 | 00:00:00 |
| 2010-04-19 | 0 | 168.05 | 168.47 | 165.23 | 168.47 | 00:00:00 |
| 2010-04-20 | 0 | 168.88 | 171.06 | 167.97 | 168.01 | 00:00:00 |
| 2010-04-21 | 0 | 168.26 | 169.54 | 166.38 | 168.61 | 00:00:00 |
| 2010-04-22 | 0 | 168.03 | 170.57 | 165.64 | 170.55 | 00:00:00 |
| 2010-04-23 | 0 | 170.48 | 172.91 | 168.32 | 172.43 | 00:00:00 |
| 2010-04-26 | 0 | 172.87 | 174.44 | 171.99 | 172.49 | 00:00:00 |
| 2010-04-27 | 0 | 172.21 | 173.49 | 168.80 | 171.89 | 00:00:00 |
| 2010-04-28 | 0 | 172.78 | 178.51 | 172.19 | 176.60 | 00:00:00 |
| 2010-04-29 | 0 | 176.96 | 179.89 | 176.49 | 178.59 | 00:00:00 |
| 2010-04-30 | 0 | 178.94 | 182.24 | 178.81 | 179.02 | 00:00:00 |
| 2010-05-03 | 0 | 179.61 | 180.74 | 174.26 | 176.57 | 00:00:00 |
| 2010-05-04 | 0 | 175.80 | 176.37 | 170.95 | 174.39 | 00:00:00 |
| 2010-05-05 | 0 | 172.90 | 175.51 | 169.06 | 172.86 | 00:00:00 |
| 2010-05-06 | 0 | 172.92 | 177.17 | 169.05 | 174.59 | 00:00:00 |
| 2010-05-07 | 0 | 174.81 | 176.15 | 169.72 | 171.88 | 00:00:00 |
| 2010-05-10 | 0 | 172.28 | 177.02 | 172.28 | 176.68 | 00:00:00 |
| 2010-05-11 | 0 | 177.86 | 186.38 | 177.85 | 184.25 | 00:00:00 |
| 2010-05-12 | 0 | 184.88 | 189.18 | 184.87 | 186.06 | 00:00:00 |
| 2010-05-13 | 0 | 185.97 | 186.84 | 182.15 | 182.76 | 00:00:00 |
| 2010-05-14 | 0 | 183.39 | 185.65 | 178.64 | 183.80 | 00:00:00 |
| 2010-05-17 | 0 | 183.75 | 183.79 | 177.31 | 179.96 | 00:00:00 |
| 2010-05-18 | 0 | 180.29 | 181.85 | 177.30 | 178.75 | 00:00:00 |
| 2010-05-19 | 0 | 177.56 | 177.56 | 167.95 | 172.53 | 00:00:00 |
| 2010-05-20 | 0 | 172.03 | 172.04 | 163.78 | 164.82 | 00:00:00 |
| 2010-05-21 | 0 | 164.39 | 167.85 | 161.99 | 166.11 | 00:00:00 |
| 2010-05-24 | 0 | 166.76 | 169.97 | 165.95 | 166.06 | 00:00:00 |
| 2010-05-25 | 0 | 165.79 | 171.52 | 164.46 | 171.20 | 00:00:00 |
| 2010-05-26 | 0 | 172.48 | 175.86 | 170.56 | 170.74 | 00:00:00 |
| 2010-05-27 | 0 | 170.98 | 176.16 | 170.97 | 175.60 | 00:00:00 |
| 2010-05-28 | 0 | 175.54 | 175.74 | 172.79 | 173.93 | 00:00:00 |
| 2010-06-01 | 0 | 173.70 | 177.97 | 173.01 | 173.02 | 00:00:00 |
| 2010-06-02 | 0 | 173.54 | 177.13 | 172.76 | 177.03 | 00:00:00 |
| 2010-06-03 | 0 | 176.93 | 177.25 | 170.92 | 173.21 | 00:00:00 |
| 2010-06-04 | 0 | 172.20 | 172.70 | 168.42 | 169.06 | 00:00:00 |
| 2010-06-07 | 0 | 169.06 | 174.91 | 167.50 | 172.25 | 00:00:00 |
| 2010-06-08 | 0 | 172.62 | 177.39 | 172.62 | 174.56 | 00:00:00 |
| 2010-06-09 | 0 | 174.62 | 175.85 | 171.69 | 172.43 | 00:00:00 |
| 2010-06-10 | 0 | 172.78 | 175.81 | 172.59 | 175.00 | 00:00:00 |
| 2010-06-11 | 0 | 174.94 | 176.16 | 174.47 | 175.31 | 00:00:00 |
| 2010-06-14 | 0 | 175.88 | 176.22 | 172.38 | 172.65 | 00:00:00 |
| 2010-06-15 | 0 | 172.84 | 177.01 | 172.84 | 176.95 | 00:00:00 |
| 2010-06-16 | 0 | 176.62 | 179.87 | 176.12 | 178.71 | 00:00:00 |
| 2010-06-17 | 0 | 179.23 | 183.15 | 179.23 | 182.38 | 00:00:00 |
| 2010-06-18 | 0 | 183.32 | 186.24 | 183.32 | 185.62 | 00:00:00 |
| 2010-06-21 | 0 | 186.98 | 187.20 | 180.57 | 181.60 | 00:00:00 |
| 2010-06-22 | 0 | 181.74 | 183.39 | 179.45 | 179.75 | 00:00:00 |
| 2010-06-23 | 0 | 179.70 | 181.04 | 176.53 | 180.21 | 00:00:00 |
| 2010-06-24 | 0 | 180.09 | 181.89 | 178.41 | 178.67 | 00:00:00 |
| 2010-06-25 | 0 | 179.22 | 186.60 | 179.20 | 185.12 | 00:00:00 |
| 2010-06-28 | 0 | 184.99 | 187.17 | 181.75 | 183.11 | 00:00:00 |
| 2010-06-29 | 0 | 181.83 | 181.88 | 176.73 | 177.90 | 00:00:00 |
| 2010-06-30 | 0 | 177.70 | 180.36 | 177.26 | 177.63 | 00:00:00 |
| 2010-07-01 | 0 | 177.26 | 177.52 | 167.23 | 169.88 | 00:00:00 |
| 2010-07-02 | 0 | 170.47 | 172.70 | 168.85 | 169.76 | 00:00:00 |
|
| << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU]
