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
2016-06-06	0	89.34	90.11	87.86	89.91	00:00:00
2016-06-07	0	88.90	89.93	88.18	88.63	00:00:00
2016-06-08	0	89.54	93.69	89.51	91.61	00:00:00
2016-06-20	0	89.34	91.65	88.26	91.02	00:00:00
2016-06-29	0	94.28	96.99	94.28	95.80	00:00:00
2016-06-30	0	96.93	97.78	95.47	97.64	00:00:00
2016-07-06	0	104.61	107.24	104.59	106.86	00:00:00
2016-07-07	0	105.79	105.82	103.21	103.84	00:00:00
2016-07-12	0	107.78	108.61	105.18	105.21	00:00:00
2016-07-13	0	106.74	109.14	106.07	108.46	00:00:00
2016-07-14	0	106.93	108.61	105.08	108.41	00:00:00
2016-07-15	0	107.26	108.91	107.16	107.73	00:00:00
2016-07-19	0	107.97	108.21	106.59	106.80	00:00:00
2016-07-20	0	104.91	104.91	100.10	100.47	00:00:00
2016-07-21	0	101.16	104.57	101.06	104.04	00:00:00
2016-07-25	0	102.74	102.74	98.65	99.89	00:00:00
2016-07-26	0	101.23	103.64	99.88	103.00	00:00:00
2016-07-27	0	104.22	108.31	102.63	107.59	00:00:00
2016-08-01	0	110.72	111.77	109.13	111.61	00:00:00
2016-08-08	0	109.37	112.06	109.22	110.39	00:00:00
2016-08-22	0	105.59	106.04	104.71	105.71	00:00:00
2016-08-30	0	95.83	96.26	91.05	91.84	00:00:00
2016-08-31	0	90.51	91.50	89.84	90.17	00:00:00
2016-09-12	0	91.78	97.33	91.48	96.75	00:00:00
2016-09-13	0	95.63	95.63	91.05	92.24	00:00:00
2016-09-14	0	93.11	94.38	91.40	92.28	00:00:00
2016-09-15	0	92.03	94.11	90.34	92.71	00:00:00
2016-09-16	0	91.92	93.31	90.30	91.50	00:00:00
2016-09-19	0	92.37	93.37	91.73	92.28	00:00:00
2016-09-20	0	92.33	93.06	91.47	92.43	00:00:00
2016-09-21	0	93.63	99.46	93.63	99.20	00:00:00
2016-09-22	0	100.36	101.76	97.62	98.78	00:00:00
2016-09-23	0	98.26	98.97	95.18	95.76	00:00:00
2016-09-26	0	96.13	97.28	94.44	94.45	00:00:00
2016-09-27	0	93.53	93.81	91.73	92.98	00:00:00
2016-09-28	0	93.15	96.17	91.64	95.67	00:00:00
2016-10-04	0	90.73	90.73	83.23	83.42	00:00:00
2016-10-05	0	84.21	84.97	81.85	83.88	00:00:00
2016-10-11	0	81.59	81.94	79.88	80.17	00:00:00
2016-10-12	0	80.44	82.82	80.26	81.93	00:00:00
2016-10-18	0	83.44	85.44	82.96	85.34	00:00:00
2016-10-19	0	86.30	88.14	85.57	87.59	00:00:00
2016-10-24	0	87.36	87.67	84.10	85.17	00:00:00
2016-11-01	0	88.71	90.61	88.33	89.31	00:00:00
2016-11-02	0	90.48	92.16	87.01	87.72	00:00:00
2016-11-08	0	87.10	89.27	85.76	87.19	00:00:00
2016-11-14	0	77.22	80.45	75.54	78.83	00:00:00
2016-11-17	0	81.84	83.21	78.66	79.85	00:00:00
2016-12-19	0	73.41	74.32	72.99	73.53	00:00:00
2016-12-28	0	75.88	77.42	75.53	77.30	00:00:00
2016-12-29	0	78.16	82.10	78.11	82.04	00:00:00
2017-01-09	0	86.22	87.03	84.90	85.40	00:00:00
2017-01-17	0	88.58	89.80	88.57	89.10	00:00:00
2017-01-18	0	89.04	90.03	86.94	87.96	00:00:00
2017-02-06	0	93.80	96.20	93.27	96.19	00:00:00
2017-02-09	0	97.00	97.04	93.78	94.02	00:00:00
2017-02-10	0	93.09	95.81	92.85	95.42	00:00:00
2017-02-13	0	94.62	95.14	94.19	94.51	00:00:00
2017-02-21	0	91.37	92.12	90.08	91.73	00:00:00
2017-02-22	0	91.18	91.37	88.32	89.91	00:00:00
2017-02-23	0	90.92	91.86	89.56	89.61	00:00:00
2017-02-24	0	90.69	90.69	88.53	88.62	00:00:00
2017-03-02	0	84.02	84.03	80.85	80.96	00:00:00
2017-03-03	0	80.71	82.73	79.93	82.14	00:00:00
2017-03-07	0	79.22	80.28	78.48	79.16	00:00:00
2017-03-08	0	78.16	79.55	77.93	78.52	00:00:00
2017-03-16	0	84.80	85.53	82.98	83.25	00:00:00
2017-03-17	0	83.50	84.33	82.03	82.55	00:00:00
2017-03-28	0	85.23	85.69	82.77	83.42	00:00:00
2017-03-29	0	83.19	84.51	82.99	84.11	00:00:00
2017-04-18	0	89.06	89.30	87.81	89.16	00:00:00
2017-04-19	0	88.33	88.34	85.26	86.30	00:00:00
2017-04-26	0	82.03	83.34	80.87	83.31	00:00:00
2017-04-27	0	82.86	82.86	80.36	81.08	00:00:00
2017-05-08	0	80.26	80.65	79.44	80.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>