|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 62,700 | 57.00 | 57.32 | 56.49 | 56.52 | 00:00:00 | | 2001-06-08 | 44,100 | 56.80 | 58.85 | 56.78 | 58.78 | 00:00:00 | | 2001-06-11 | 50,600 | 58.14 | 58.16 | 57.01 | 57.13 | 00:00:00 | | 2001-06-12 | 78,300 | 57.86 | 58.80 | 57.86 | 58.67 | 00:00:00 | | 2001-06-13 | 70,500 | 58.97 | 59.24 | 57.78 | 58.88 | 00:00:00 | | 2001-06-14 | 74,500 | 58.46 | 60.39 | 58.08 | 59.68 | 00:00:00 | | 2001-06-15 | 85,200 | 59.35 | 59.35 | 57.99 | 58.37 | 00:00:00 | | 2001-06-18 | 70,500 | 58.48 | 59.25 | 57.12 | 57.51 | 00:00:00 | | 2001-06-19 | 80,000 | 57.83 | 58.39 | 57.29 | 57.34 | 00:00:00 | | 2001-06-20 | 83,800 | 56.91 | 56.91 | 55.47 | 55.65 | 00:00:00 | | 2001-06-21 | 89,200 | 55.67 | 55.68 | 54.58 | 54.98 | 00:00:00 | | 2001-06-22 | 54,900 | 55.36 | 55.78 | 54.93 | 55.20 | 00:00:00 | | 2001-06-25 | 67,600 | 56.10 | 56.21 | 54.99 | 55.33 | 00:00:00 | | 2001-06-26 | 71,800 | 55.62 | 56.50 | 55.09 | 55.86 | 00:00:00 | | 2001-06-27 | 80,900 | 55.74 | 55.85 | 54.98 | 55.01 | 00:00:00 | | 2001-06-28 | 129,800 | 54.97 | 54.97 | 53.35 | 53.46 | 00:00:00 | | 2001-06-29 | 71,600 | 53.92 | 54.19 | 53.10 | 53.25 | 00:00:00 | | 2001-07-02 | 56,200 | 53.11 | 53.16 | 51.30 | 51.51 | 00:00:00 | | 2001-07-03 | 26,600 | 51.75 | 52.72 | 51.75 | 52.42 | 00:00:00 | | 2001-07-05 | 61,000 | 52.19 | 52.41 | 51.51 | 51.93 | 00:00:00 | | 2001-07-06 | 55,000 | 51.82 | 52.10 | 51.44 | 51.79 | 00:00:00 | | 2001-07-09 | 66,800 | 51.76 | 52.00 | 51.53 | 51.87 | 00:00:00 | | 2001-07-10 | 90,000 | 52.05 | 52.76 | 52.02 | 52.76 | 00:00:00 | | 2001-07-11 | 66,100 | 53.27 | 54.96 | 53.26 | 54.31 | 00:00:00 | | 2001-07-12 | 68,900 | 53.69 | 54.61 | 53.35 | 54.36 | 00:00:00 | | 2001-07-13 | 61,900 | 54.20 | 54.21 | 53.65 | 53.86 | 00:00:00 | | 2001-07-16 | 59,200 | 53.91 | 54.02 | 52.92 | 52.99 | 00:00:00 | | 2001-07-17 | 62,500 | 53.00 | 53.71 | 52.98 | 53.71 | 00:00:00 | | 2001-07-18 | 83,400 | 53.99 | 55.83 | 53.99 | 55.72 | 00:00:00 | | 2001-07-19 | 86,700 | 55.74 | 55.89 | 55.11 | 55.57 | 00:00:00 | | 2001-07-20 | 65,700 | 55.74 | 56.15 | 55.69 | 55.77 | 00:00:00 | | 2001-07-23 | 89,200 | 55.63 | 55.64 | 55.13 | 55.26 | 00:00:00 | | 2001-07-24 | 74,700 | 55.19 | 56.58 | 54.98 | 56.51 | 00:00:00 | | 2001-07-25 | 94,000 | 56.04 | 56.38 | 55.03 | 55.51 | 00:00:00 | | 2001-07-26 | 67,400 | 55.02 | 55.03 | 53.80 | 53.96 | 00:00:00 | | 2001-07-27 | 59,200 | 53.75 | 54.87 | 53.60 | 54.60 | 00:00:00 | | 2001-07-30 | 48,800 | 54.39 | 54.39 | 52.98 | 53.12 | 00:00:00 | | 2001-07-31 | 62,000 | 53.17 | 54.15 | 52.85 | 53.06 | 00:00:00 | | 2001-08-01 | 53,300 | 53.20 | 53.70 | 52.90 | 52.91 | 00:00:00 | | 2001-08-02 | 63,800 | 52.80 | 52.92 | 52.38 | 52.65 | 00:00:00 | | 2001-08-03 | 72,700 | 52.85 | 52.93 | 52.29 | 52.74 | 00:00:00 | | 2001-08-06 | 56,200 | 52.67 | 53.40 | 52.57 | 53.29 | 00:00:00 | | 2001-08-07 | 60,200 | 52.93 | 52.94 | 52.49 | 52.63 | 00:00:00 | | 2001-08-08 | 50,300 | 52.43 | 53.78 | 52.33 | 53.33 | 00:00:00 | | 2001-08-09 | 73,100 | 53.65 | 56.03 | 53.65 | 55.93 | 00:00:00 | | 2001-08-10 | 53,500 | 56.13 | 56.15 | 54.55 | 55.15 | 00:00:00 | | 2001-08-13 | 45,300 | 55.19 | 56.70 | 54.71 | 56.63 | 00:00:00 | | 2001-08-14 | 50,500 | 56.18 | 56.18 | 55.00 | 55.88 | 00:00:00 | | 2001-08-15 | 68,500 | 55.83 | 56.79 | 55.68 | 56.67 | 00:00:00 | | 2001-08-16 | 66,800 | 56.77 | 57.35 | 56.44 | 57.04 | 00:00:00 | | 2001-08-17 | 69,500 | 57.42 | 58.44 | 57.19 | 57.56 | 00:00:00 | | 2001-08-20 | 74,300 | 57.13 | 57.15 | 56.46 | 57.11 | 00:00:00 | | 2001-08-21 | 68,100 | 57.18 | 57.61 | 56.43 | 57.51 | 00:00:00 | | 2001-08-22 | 74,400 | 57.59 | 58.00 | 57.12 | 57.16 | 00:00:00 | | 2001-08-23 | 73,200 | 57.21 | 57.88 | 57.12 | 57.78 | 00:00:00 | | 2001-08-24 | 110,200 | 57.39 | 58.39 | 56.90 | 58.26 | 00:00:00 | | 2001-08-27 | 78,300 | 58.11 | 58.11 | 57.26 | 57.39 | 00:00:00 | | 2001-08-28 | 74,900 | 56.97 | 57.03 | 56.21 | 56.86 | 00:00:00 | | 2001-08-29 | 65,300 | 57.16 | 57.40 | 56.51 | 56.63 | 00:00:00 | | 2001-08-30 | 66,500 | 56.59 | 57.14 | 56.41 | 56.94 | 00:00:00 | | 2001-08-31 | 45,500 | 56.65 | 56.79 | 56.30 | 56.56 | 00:00:00 | | 2001-09-04 | 77,300 | 56.20 | 56.29 | 55.22 | 55.26 | 00:00:00 | | 2001-09-05 | 86,500 | 55.27 | 55.74 | 54.79 | 55.67 | 00:00:00 | | 2001-09-06 | 78,100 | 55.62 | 55.69 | 54.48 | 54.50 | 00:00:00 | | 2001-09-07 | 84,200 | 54.73 | 55.41 | 54.57 | 55.03 | 00:00:00 | | 2001-09-10 | 64,000 | 54.69 | 55.78 | 54.58 | 55.50 | 00:00:00 | | 2001-09-17 | 138,500 | 57.51 | 58.96 | 56.68 | 56.89 | 00:00:00 | | 2001-09-18 | 114,700 | 56.81 | 57.52 | 55.76 | 57.52 | 00:00:00 | | 2001-09-19 | 126,000 | 57.48 | 58.70 | 57.36 | 57.73 | 00:00:00 | | 2001-09-20 | 120,500 | 57.61 | 59.31 | 57.43 | 59.31 | 00:00:00 | | 2001-09-21 | 131,400 | 60.08 | 60.44 | 57.98 | 58.20 | 00:00:00 | | 2001-09-24 | 119,000 | 57.63 | 57.63 | 55.90 | 56.31 | 00:00:00 | | 2001-09-25 | 112,000 | 56.22 | 56.67 | 55.64 | 55.67 | 00:00:00 | | 2001-09-26 | 120,400 | 55.86 | 58.26 | 55.86 | 57.77 | 00:00:00 | | 2001-09-27 | 87,300 | 57.44 | 58.39 | 57.00 | 57.85 | 00:00:00 | | 2001-09-28 | 96,600 | 57.75 | 58.63 | 57.31 | 57.79 | 00:00:00 | | 2001-10-01 | 90,500 | 57.44 | 58.90 | 56.92 | 58.75 | 00:00:00 | | 2001-10-02 | 96,100 | 59.06 | 59.65 | 58.29 | 59.15 | 00:00:00 | | 2001-10-03 | 100,000 | 59.03 | 59.15 | 56.48 | 56.81 | 00:00:00 | | 2001-10-04 | 94,600 | 57.31 | 57.55 | 56.43 | 56.51 | 00:00:00 | | 2001-10-05 | 75,700 | 56.82 | 58.02 | 56.67 | 57.97 | 00:00:00 | | 2001-10-08 | 66,800 | 58.44 | 58.82 | 56.83 | 57.10 | 00:00:00 | | 2001-10-09 | 57,400 | 56.82 | 56.82 | 55.18 | 55.26 | 00:00:00 | | 2001-10-10 | 84,300 | 55.43 | 55.63 | 53.60 | 53.60 | 00:00:00 | | 2001-10-11 | 90,000 | 53.20 | 53.20 | 51.88 | 51.98 | 00:00:00 | | 2001-10-12 | 60,400 | 52.60 | 55.22 | 52.60 | 54.44 | 00:00:00 | | 2001-10-15 | 57,400 | 54.22 | 55.29 | 54.06 | 54.12 | 00:00:00 | | 2001-10-16 | 65,400 | 53.94 | 55.39 | 53.65 | 55.39 | 00:00:00 | | 2001-10-17 | 86,200 | 55.29 | 56.24 | 54.39 | 56.19 | 00:00:00 | | 2001-10-18 | 96,700 | 55.60 | 55.66 | 54.00 | 54.07 | 00:00:00 | | 2001-10-19 | 74,600 | 53.77 | 54.20 | 52.74 | 52.74 | 00:00:00 | | 2001-10-22 | 62,200 | 52.49 | 52.60 | 51.48 | 51.48 | 00:00:00 | | 2001-10-23 | 83,200 | 51.69 | 52.39 | 51.45 | 51.79 | 00:00:00 | | 2001-10-24 | 75,100 | 52.01 | 52.70 | 51.95 | 52.34 | 00:00:00 | | 2001-10-25 | 71,800 | 52.48 | 54.21 | 52.47 | 53.23 | 00:00:00 | | 2001-10-26 | 113,100 | 53.42 | 53.42 | 52.54 | 52.94 | 00:00:00 | | 2001-10-29 | 76,900 | 53.13 | 53.79 | 52.99 | 53.03 | 00:00:00 | | 2001-10-30 | 91,200 | 53.61 | 55.00 | 53.46 | 54.52 | 00:00:00 | | 2001-10-31 | 78,600 | 54.45 | 54.62 | 53.67 | 54.53 | 00:00:00 | | 2001-11-01 | 76,800 | 54.60 | 54.70 | 53.95 | 54.48 | 00:00:00 | | 2001-11-02 | 64,600 | 54.55 | 55.84 | 54.23 | 55.83 | 00:00:00 | | 2001-11-05 | 73,500 | 55.39 | 55.39 | 54.68 | 55.20 | 00:00:00 | | 2001-11-06 | 93,500 | 55.09 | 55.88 | 54.81 | 55.08 | 00:00:00 | | 2001-11-07 | 89,700 | 55.29 | 56.21 | 55.28 | 56.02 | 00:00:00 | | 2001-11-08 | 81,300 | 55.91 | 56.59 | 53.86 | 53.87 | 00:00:00 | | 2001-11-09 | 67,500 | 53.98 | 54.73 | 53.94 | 54.72 | 00:00:00 | | 2001-11-12 | 62,200 | 55.41 | 56.14 | 54.63 | 54.64 | 00:00:00 | | 2001-11-13 | 108,500 | 54.20 | 54.20 | 53.32 | 53.42 | 00:00:00 | | 2001-11-14 | 95,800 | 53.85 | 54.74 | 52.85 | 52.93 | 00:00:00 | | 2001-11-15 | 86,200 | 52.60 | 52.60 | 51.34 | 51.94 | 00:00:00 | | 2001-11-16 | 95,100 | 51.78 | 51.79 | 50.02 | 50.91 | 00:00:00 | | 2001-11-19 | 136,300 | 50.81 | 50.81 | 49.23 | 49.46 | 00:00:00 | | 2001-11-20 | 88,000 | 49.61 | 50.39 | 49.61 | 50.34 | 00:00:00 | | 2001-11-21 | 70,800 | 50.26 | 50.84 | 49.87 | 49.89 | 00:00:00 | | 2001-11-23 | 21,300 | 49.92 | 50.08 | 49.77 | 49.83 | 00:00:00 | | 2001-11-26 | 81,200 | 49.99 | 50.11 | 49.74 | 49.83 | 00:00:00 | | 2001-11-27 | 91,100 | 49.94 | 51.45 | 49.94 | 51.45 | 00:00:00 | | 2001-11-28 | 115,600 | 51.54 | 52.66 | 51.54 | 52.09 | 00:00:00 | | 2001-11-29 | 103,500 | 52.11 | 52.37 | 51.66 | 51.70 | 00:00:00 | | 2001-11-30 | 102,800 | 51.90 | 52.74 | 51.87 | 52.57 | 00:00:00 | | 2001-12-03 | 89,600 | 52.80 | 53.59 | 52.76 | 53.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
