| 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 |
| 2010-07-02 | 0 | 170.47 | 172.70 | 168.85 | 169.76 | 00:00:00 |
| 2010-07-06 | 0 | 171.31 | 172.10 | 166.79 | 168.37 | 00:00:00 |
| 2010-07-07 | 0 | 168.61 | 173.09 | 167.40 | 173.09 | 00:00:00 |
| 2010-07-08 | 0 | 173.31 | 173.79 | 168.45 | 170.88 | 00:00:00 |
| 2010-07-09 | 0 | 171.05 | 176.80 | 171.03 | 175.09 | 00:00:00 |
| 2010-07-12 | 0 | 174.51 | 176.13 | 172.54 | 173.73 | 00:00:00 |
| 2010-07-13 | 0 | 174.54 | 177.71 | 173.82 | 174.03 | 00:00:00 |
| 2010-07-14 | 0 | 173.90 | 176.38 | 172.44 | 173.79 | 00:00:00 |
| 2010-07-15 | 0 | 174.03 | 174.30 | 170.96 | 173.06 | 00:00:00 |
| 2010-07-16 | 0 | 172.73 | 172.73 | 166.90 | 167.39 | 00:00:00 |
| 2010-07-19 | 0 | 167.10 | 167.21 | 162.70 | 165.25 | 00:00:00 |
| 2010-07-20 | 0 | 165.03 | 169.69 | 164.57 | 169.08 | 00:00:00 |
| 2010-07-21 | 0 | 171.06 | 172.30 | 167.71 | 168.69 | 00:00:00 |
| 2010-07-22 | 0 | 169.62 | 174.15 | 169.62 | 172.34 | 00:00:00 |
| 2010-07-23 | 0 | 172.39 | 174.22 | 171.81 | 173.42 | 00:00:00 |
| 2010-07-26 | 0 | 173.49 | 174.19 | 171.20 | 171.82 | 00:00:00 |
| 2010-07-27 | 0 | 171.55 | 171.56 | 164.75 | 166.25 | 00:00:00 |
| 2010-07-28 | 0 | 165.77 | 167.79 | 165.27 | 166.78 | 00:00:00 |
| 2010-07-29 | 0 | 167.23 | 169.44 | 166.02 | 167.55 | 00:00:00 |
| 2010-07-30 | 0 | 167.09 | 170.24 | 166.94 | 169.72 | 00:00:00 |
| 2010-08-02 | 0 | 170.64 | 172.48 | 169.07 | 170.19 | 00:00:00 |
| 2010-08-03 | 0 | 170.10 | 171.97 | 169.84 | 170.25 | 00:00:00 |
| 2010-08-04 | 0 | 170.72 | 174.44 | 170.72 | 173.91 | 00:00:00 |
| 2010-08-05 | 0 | 173.79 | 173.95 | 172.11 | 173.80 | 00:00:00 |
| 2010-08-06 | 0 | 173.65 | 177.80 | 173.65 | 175.49 | 00:00:00 |
| 2010-08-09 | 0 | 175.82 | 175.89 | 173.45 | 175.42 | 00:00:00 |
| 2010-08-10 | 0 | 174.55 | 175.93 | 171.58 | 175.27 | 00:00:00 |
| 2010-08-11 | 0 | 174.26 | 174.55 | 170.14 | 170.72 | 00:00:00 |
| 2010-08-12 | 0 | 171.13 | 174.79 | 171.02 | 174.14 | 00:00:00 |
| 2010-08-13 | 0 | 173.87 | 174.36 | 172.03 | 172.40 | 00:00:00 |
| 2010-08-16 | 0 | 172.89 | 175.64 | 172.77 | 174.99 | 00:00:00 |
| 2010-08-17 | 0 | 175.11 | 178.45 | 175.10 | 177.38 | 00:00:00 |
| 2010-08-18 | 0 | 177.15 | 181.31 | 175.38 | 180.84 | 00:00:00 |
| 2010-08-19 | 0 | 180.92 | 182.62 | 177.69 | 179.29 | 00:00:00 |
| 2010-08-20 | 0 | 178.74 | 178.74 | 175.15 | 178.13 | 00:00:00 |
| 2010-08-23 | 0 | 178.37 | 178.37 | 175.31 | 175.84 | 00:00:00 |
| 2010-08-24 | 0 | 174.04 | 175.92 | 171.62 | 173.16 | 00:00:00 |
| 2010-08-25 | 0 | 173.25 | 177.68 | 172.86 | 177.39 | 00:00:00 |
| 2010-08-26 | 0 | 178.04 | 181.11 | 178.02 | 180.38 | 00:00:00 |
| 2010-08-27 | 0 | 180.77 | 184.14 | 178.62 | 184.14 | 00:00:00 |
| 2010-08-30 | 0 | 184.09 | 185.14 | 182.75 | 182.86 | 00:00:00 |
| 2010-08-31 | 0 | 183.10 | 187.71 | 183.10 | 185.15 | 00:00:00 |
| 2010-09-01 | 0 | 186.02 | 187.62 | 183.81 | 184.26 | 00:00:00 |
| 2010-09-02 | 0 | 184.40 | 186.90 | 183.69 | 186.41 | 00:00:00 |
| 2010-09-03 | 0 | 185.98 | 186.89 | 184.37 | 186.81 | 00:00:00 |
| 2010-09-07 | 0 | 186.48 | 189.36 | 186.48 | 187.37 | 00:00:00 |
| 2010-09-08 | 0 | 187.59 | 189.72 | 186.81 | 186.82 | 00:00:00 |
| 2010-09-09 | 0 | 187.00 | 187.39 | 182.65 | 183.49 | 00:00:00 |
| 2010-09-10 | 0 | 183.37 | 186.17 | 182.61 | 185.20 | 00:00:00 |
| 2010-09-13 | 0 | 185.82 | 187.33 | 185.03 | 185.63 | 00:00:00 |
| 2010-09-14 | 0 | 186.42 | 193.21 | 186.42 | 190.70 | 00:00:00 |
| 2010-09-15 | 0 | 190.56 | 191.40 | 188.94 | 190.26 | 00:00:00 |
| 2010-09-16 | 0 | 190.84 | 193.92 | 190.84 | 192.83 | 00:00:00 |
| 2010-09-17 | 0 | 193.40 | 194.11 | 191.45 | 191.68 | 00:00:00 |
| 2010-09-20 | 0 | 192.11 | 195.92 | 192.11 | 194.35 | 00:00:00 |
| 2010-09-21 | 0 | 194.14 | 195.88 | 189.33 | 195.58 | 00:00:00 |
| 2010-09-22 | 0 | 196.65 | 199.33 | 196.57 | 197.89 | 00:00:00 |
| 2010-09-23 | 0 | 197.74 | 198.74 | 194.72 | 196.42 | 00:00:00 |
| 2010-09-24 | 0 | 197.25 | 199.56 | 196.27 | 197.08 | 00:00:00 |
| 2010-09-27 | 0 | 197.31 | 197.64 | 195.26 | 195.52 | 00:00:00 |
| 2010-09-28 | 0 | 195.11 | 199.77 | 192.02 | 199.31 | 00:00:00 |
| 2010-09-29 | 0 | 199.37 | 200.32 | 197.65 | 198.94 | 00:00:00 |
| 2010-09-30 | 0 | 199.04 | 199.55 | 193.75 | 196.96 | 00:00:00 |
| 2010-10-01 | 0 | 197.94 | 201.21 | 197.94 | 200.26 | 00:00:00 |
| 2010-10-04 | 0 | 199.87 | 199.87 | 195.42 | 196.77 | 00:00:00 |
| 2010-10-05 | 0 | 198.37 | 204.45 | 198.32 | 202.88 | 00:00:00 |
| 2010-10-06 | 0 | 203.20 | 207.55 | 203.20 | 206.79 | 00:00:00 |
| 2010-10-07 | 0 | 207.11 | 207.32 | 198.97 | 201.30 | 00:00:00 |
| 2010-10-08 | 0 | 201.61 | 205.33 | 201.61 | 204.82 | 00:00:00 |
| 2010-10-11 | 0 | 204.70 | 206.49 | 202.54 | 204.94 | 00:00:00 |
| 2010-10-12 | 0 | 204.72 | 204.73 | 200.57 | 204.18 | 00:00:00 |
| 2010-10-13 | 0 | 205.43 | 210.82 | 205.43 | 209.64 | 00:00:00 |
| 2010-10-14 | 0 | 209.59 | 210.62 | 207.39 | 208.36 | 00:00:00 |
| 2010-10-15 | 0 | 208.14 | 208.21 | 204.23 | 206.06 | 00:00:00 |
| 2010-10-18 | 0 | 205.13 | 205.89 | 202.37 | 204.95 | 00:00:00 |
| 2010-10-19 | 0 | 203.56 | 205.89 | 193.91 | 195.43 | 00:00:00 |
| 2010-10-20 | 0 | 195.80 | 200.37 | 195.78 | 198.79 | 00:00:00 |
| 2010-10-21 | 0 | 198.86 | 201.78 | 194.30 | 196.48 | 00:00:00 |
| 2010-10-22 | 0 | 196.54 | 196.85 | 194.06 | 196.82 | 00:00:00 |
| 2010-10-25 | 0 | 198.35 | 202.02 | 198.32 | 199.62 | 00:00:00 |
| 2010-10-26 | 0 | 199.18 | 201.38 | 196.96 | 200.41 | 00:00:00 |
| 2010-10-27 | 0 | 200.11 | 200.11 | 193.40 | 196.53 | 00:00:00 |
| 2010-10-28 | 0 | 196.70 | 202.57 | 196.70 | 201.60 | 00:00:00 |
| 2010-10-29 | 0 | 201.85 | 205.07 | 201.75 | 204.30 | 00:00:00 |
| 2010-11-01 | 0 | 205.10 | 206.57 | 202.95 | 204.86 | 00:00:00 |
| 2010-11-02 | 0 | 205.24 | 207.19 | 204.79 | 206.31 | 00:00:00 |
| 2010-11-03 | 0 | 206.20 | 206.24 | 200.85 | 204.50 | 00:00:00 |
| 2010-11-04 | 0 | 206.17 | 214.46 | 206.17 | 214.11 | 00:00:00 |
| 2010-11-05 | 0 | 213.82 | 217.79 | 213.09 | 214.91 | 00:00:00 |
| 2010-11-08 | 0 | 214.66 | 220.61 | 214.04 | 220.17 | 00:00:00 |
| 2010-11-09 | 0 | 221.98 | 227.08 | 212.42 | 214.37 | 00:00:00 |
| 2010-11-10 | 0 | 215.06 | 219.69 | 212.40 | 219.60 | 00:00:00 |
| 2010-11-11 | 0 | 219.67 | 222.16 | 217.63 | 222.03 | 00:00:00 |
| 2010-11-12 | 0 | 221.60 | 221.60 | 213.21 | 216.10 | 00:00:00 |
| 2010-11-15 | 0 | 216.39 | 216.87 | 212.63 | 212.84 | 00:00:00 |
| 2010-11-16 | 0 | 212.54 | 212.55 | 204.60 | 206.73 | 00:00:00 |
| 2010-11-17 | 0 | 206.50 | 210.64 | 206.09 | 207.19 | 00:00:00 |
| 2010-11-18 | 0 | 209.25 | 213.33 | 209.25 | 210.79 | 00:00:00 |
| 2010-11-19 | 0 | 210.63 | 212.89 | 208.72 | 212.37 | 00:00:00 |
| 2010-11-22 | 0 | 211.88 | 215.21 | 210.65 | 214.73 | 00:00:00 |
| 2010-11-23 | 0 | 213.58 | 214.43 | 211.14 | 212.50 | 00:00:00 |
| 2010-11-24 | 0 | 213.31 | 214.71 | 212.32 | 213.51 | 00:00:00 |
| 2010-11-26 | 0 | 212.55 | 212.58 | 208.75 | 209.79 | 00:00:00 |
| 2010-11-29 | 0 | 209.23 | 211.32 | 205.88 | 210.80 | 00:00:00 |
| 2010-11-30 | 0 | 210.98 | 215.57 | 210.50 | 213.17 | 00:00:00 |
| 2010-12-01 | 0 | 214.56 | 217.69 | 213.62 | 217.47 | 00:00:00 |
| 2010-12-02 | 0 | 217.58 | 222.33 | 217.58 | 220.83 | 00:00:00 |
| 2010-12-03 | 0 | 221.04 | 226.89 | 221.02 | 225.27 | 00:00:00 |
| 2010-12-06 | 0 | 225.30 | 229.19 | 225.29 | 228.76 | 00:00:00 |
| 2010-12-07 | 0 | 229.30 | 232.72 | 224.96 | 225.18 | 00:00:00 |
| 2010-12-08 | 0 | 224.91 | 225.01 | 219.19 | 220.45 | 00:00:00 |
| 2010-12-09 | 0 | 220.90 | 223.37 | 220.82 | 222.21 | 00:00:00 |
| 2010-12-10 | 0 | 222.17 | 223.96 | 219.99 | 223.45 | 00:00:00 |
| 2010-12-13 | 0 | 224.00 | 228.51 | 224.00 | 225.78 | 00:00:00 |
| 2010-12-14 | 0 | 225.98 | 227.37 | 223.90 | 225.09 | 00:00:00 |
| 2010-12-15 | 0 | 224.74 | 224.75 | 220.75 | 221.20 | 00:00:00 |
| 2010-12-16 | 0 | 221.46 | 221.50 | 216.52 | 218.29 | 00:00:00 |
| 2010-12-17 | 0 | 218.49 | 219.56 | 216.36 | 219.01 | 00:00:00 |
| 2010-12-20 | 0 | 219.50 | 221.70 | 218.43 | 220.46 | 00:00:00 |
| 2010-12-21 | 0 | 221.19 | 221.59 | 219.02 | 220.80 | 00:00:00 |
| 2010-12-22 | 0 | 220.75 | 221.29 | 219.04 | 219.15 | 00:00:00 |
|
| << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU]
