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 2024-05-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	0	220.75	221.29	219.04	219.15	00:00:00
2010-12-23	0	218.71	222.25	217.47	221.26	00:00:00
2010-12-27	0	220.94	221.02	218.67	220.50	00:00:00
2010-12-28	0	221.99	225.49	221.98	224.89	00:00:00
2010-12-29	0	225.09	226.25	224.27	225.67	00:00:00
2010-12-30	0	225.87	226.86	223.82	224.19	00:00:00
2010-12-31	0	224.93	227.26	224.54	226.58	00:00:00
2011-01-03	0	227.50	228.85	222.75	223.75	00:00:00
2011-01-04	0	223.00	223.01	214.72	219.00	00:00:00
2011-01-05	0	217.84	217.87	213.51	215.84	00:00:00
2011-01-06	0	215.92	216.08	210.18	210.99	00:00:00
2011-01-07	0	210.73	214.32	210.02	211.30	00:00:00
2011-01-10	0	211.30	212.87	209.68	212.50	00:00:00
2011-01-11	0	213.32	216.67	213.31	216.37	00:00:00
2011-01-12	0	216.68	216.86	213.94	216.15	00:00:00
2011-01-13	0	216.31	216.32	207.84	208.74	00:00:00
2011-01-14	0	208.10	208.10	204.10	205.72	00:00:00
2011-01-18	0	206.56	209.06	206.56	208.37	00:00:00
2011-01-19	0	209.17	210.27	204.85	205.56	00:00:00
2011-01-20	0	203.43	203.43	198.15	202.26	00:00:00
2011-01-21	0	201.93	203.41	199.96	200.12	00:00:00
2011-01-24	0	199.89	202.72	197.45	198.53	00:00:00
2011-01-25	0	197.04	197.66	194.60	196.83	00:00:00
2011-01-26	0	196.79	204.41	196.78	204.04	00:00:00
2011-01-27	0	204.00	204.51	197.39	198.80	00:00:00
2011-01-28	0	198.80	202.83	198.80	199.71	00:00:00
2011-01-31	0	199.72	201.27	197.90	199.92	00:00:00
2011-02-01	0	201.44	206.39	201.44	206.29	00:00:00
2011-02-02	0	206.30	206.71	202.90	204.04	00:00:00
2011-02-03	0	204.49	209.19	202.21	208.84	00:00:00
2011-02-04	0	209.50	210.33	206.37	207.25	00:00:00
2011-02-07	0	207.80	209.41	205.81	206.05	00:00:00
2011-02-08	0	206.81	210.15	206.74	209.80	00:00:00
2011-02-09	0	209.74	210.61	205.03	206.29	00:00:00
2011-02-10	0	205.09	205.84	201.91	204.49	00:00:00
2011-02-11	0	204.27	206.86	203.09	203.73	00:00:00
2011-02-14	0	205.05	208.58	205.01	208.12	00:00:00
2011-02-15	0	208.73	210.94	208.65	209.79	00:00:00
2011-02-16	0	210.03	211.40	208.26	211.40	00:00:00
2011-02-17	0	211.22	212.88	210.63	212.56	00:00:00
2011-02-18	0	212.71	215.32	212.17	212.45	00:00:00
2011-02-22	0	211.46	214.75	209.08	209.25	00:00:00
2011-02-23	0	209.38	214.53	209.27	213.30	00:00:00
2011-02-24	0	213.60	214.35	207.56	208.43	00:00:00
2011-02-25	0	208.81	212.47	208.81	212.21	00:00:00
2011-02-28	0	212.68	215.42	212.17	215.32	00:00:00
2011-03-01	0	215.97	218.53	215.94	217.26	00:00:00
2011-03-02	0	217.89	218.68	215.74	217.29	00:00:00
2011-03-03	0	215.90	215.98	212.09	215.06	00:00:00
2011-03-04	0	215.31	217.91	214.80	215.86	00:00:00
2011-03-07	0	216.08	218.55	213.17	213.98	00:00:00
2011-03-08	0	213.74	213.74	208.93	212.12	00:00:00
2011-03-09	0	212.45	213.30	207.70	208.78	00:00:00
2011-03-10	0	206.95	206.96	201.36	202.92	00:00:00
2011-03-11	0	202.41	207.86	200.72	206.81	00:00:00
2011-03-14	0	206.29	207.59	203.99	206.39	00:00:00
2011-03-15	0	204.13	205.13	197.46	204.21	00:00:00
2011-03-16	0	204.85	206.02	197.29	199.57	00:00:00
2011-03-17	0	201.09	203.25	199.80	202.04	00:00:00
2011-03-18	0	202.64	206.56	202.64	204.30	00:00:00
2011-03-21	0	205.10	208.74	204.97	208.60	00:00:00
2011-03-22	0	208.21	210.59	206.92	209.75	00:00:00
2011-03-23	0	210.36	218.07	210.36	217.46	00:00:00
2011-03-24	0	217.93	220.33	214.99	215.77	00:00:00
2011-03-25	0	216.14	218.37	214.06	214.66	00:00:00
2011-03-28	0	213.97	215.22	211.49	211.54	00:00:00
2011-03-29	0	211.21	213.72	209.47	211.47	00:00:00
2011-03-30	0	212.32	215.36	211.57	215.16	00:00:00
2011-03-31	0	215.62	218.46	215.59	216.74	00:00:00
2011-04-01	0	216.63	216.80	213.88	214.93	00:00:00
2011-04-04	0	216.69	218.69	215.57	215.89	00:00:00
2011-04-05	0	215.73	225.38	215.21	225.28	00:00:00
2011-04-06	0	226.36	229.16	224.04	224.98	00:00:00
2011-04-07	0	225.24	228.12	224.55	226.00	00:00:00
2011-04-08	0	226.49	230.48	226.00	228.95	00:00:00
2011-04-11	0	228.61	228.78	220.68	222.70	00:00:00
2011-04-12	0	221.34	221.91	216.66	218.74	00:00:00
2011-04-13	0	219.83	220.58	215.62	216.67	00:00:00
2011-04-14	0	216.51	220.47	216.51	219.18	00:00:00
2011-04-15	0	219.06	220.25	217.33	218.71	00:00:00
2011-04-18	0	218.48	219.26	212.68	216.72	00:00:00
2011-04-19	0	217.14	220.55	216.39	220.47	00:00:00
2011-04-20	0	222.90	226.48	222.57	222.78	00:00:00
2011-04-21	0	223.45	226.36	223.45	225.79	00:00:00
2011-04-25	0	226.34	226.83	219.64	220.14	00:00:00
2011-04-26	0	220.35	220.35	216.17	218.04	00:00:00
2011-04-27	0	217.81	222.51	215.15	222.02	00:00:00
2011-04-28	0	222.13	224.99	219.74	220.39	00:00:00
2011-04-29	0	220.82	223.29	219.25	222.22	00:00:00
2011-05-02	0	221.71	221.83	213.66	215.40	00:00:00
2011-05-03	0	214.96	215.62	207.73	210.05	00:00:00
2011-05-04	0	210.21	210.53	204.46	208.75	00:00:00
2011-05-05	0	208.24	208.24	199.21	201.58	00:00:00
2011-05-06	0	204.12	207.36	201.11	202.19	00:00:00
2011-05-09	0	203.19	206.74	203.05	206.53	00:00:00
2011-05-10	0	206.86	207.57	204.86	205.63	00:00:00
2011-05-11	0	204.31	204.63	195.79	197.12	00:00:00
2011-05-12	0	196.39	199.18	193.24	196.59	00:00:00
2011-05-13	0	197.08	199.12	192.48	195.26	00:00:00
2011-05-16	0	195.24	199.27	194.26	195.36	00:00:00
2011-05-17	0	194.45	197.01	192.31	196.39	00:00:00
2011-05-18	0	197.02	200.05	197.02	198.63	00:00:00
2011-05-19	0	198.60	200.05	197.15	198.54	00:00:00
2011-05-20	0	198.42	201.55	195.09	199.29	00:00:00
2011-05-23	0	197.65	200.71	195.84	197.54	00:00:00
2011-05-24	0	198.94	203.31	198.92	202.63	00:00:00
2011-05-25	0	202.73	206.33	202.30	205.04	00:00:00
2011-05-26	0	204.94	206.38	203.18	205.46	00:00:00
2011-05-27	0	206.63	209.14	206.63	208.47	00:00:00
2011-05-31	0	209.49	210.97	206.36	208.78	00:00:00
2011-06-01	0	208.81	209.05	204.37	204.63	00:00:00
2011-06-02	0	205.05	206.74	200.14	203.22	00:00:00
2011-06-03	0	201.78	204.93	200.23	203.27	00:00:00
2011-06-06	0	203.32	204.50	198.20	199.03	00:00:00
2011-06-07	0	199.59	201.23	198.15	198.34	00:00:00
2011-06-08	0	197.14	197.30	192.54	194.11	00:00:00
2011-06-09	0	194.45	198.60	193.35	197.19	00:00:00
2011-06-10	0	196.63	196.63	192.32	193.73	00:00:00
2011-06-13	0	193.44	194.88	189.81	191.47	00:00:00
2011-06-14	0	192.60	195.92	192.60	194.64	00:00:00
2011-06-15	0	193.76	196.61	191.87	193.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>