|
 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 | | 2002-11-14 | 110,200 | 65.37 | 66.88 | 65.33 | 66.20 | 00:00:00 | | 2002-11-15 | 83,500 | 67.03 | 68.97 | 66.70 | 68.97 | 00:00:00 | | 2002-11-18 | 116,000 | 68.54 | 68.90 | 67.48 | 67.64 | 00:00:00 | | 2002-11-19 | 96,700 | 68.21 | 68.28 | 65.69 | 65.69 | 00:00:00 | | 2002-11-20 | 196,400 | 65.90 | 66.34 | 64.97 | 65.20 | 00:00:00 | | 2002-11-21 | 170,900 | 65.40 | 65.63 | 63.96 | 64.64 | 00:00:00 | | 2002-11-22 | 124,700 | 64.64 | 66.31 | 64.02 | 64.67 | 00:00:00 | | 2002-11-25 | 141,500 | 63.78 | 64.23 | 63.57 | 63.72 | 00:00:00 | | 2002-11-26 | 159,200 | 63.40 | 64.17 | 63.16 | 63.23 | 00:00:00 | | 2002-11-27 | 127,000 | 63.23 | 63.66 | 61.64 | 62.87 | 00:00:00 | | 2002-11-29 | 57,000 | 62.35 | 63.80 | 62.35 | 63.38 | 00:00:00 | | 2002-12-02 | 139,500 | 62.70 | 63.82 | 62.20 | 63.50 | 00:00:00 | | 2002-12-03 | 121,400 | 64.64 | 67.23 | 64.64 | 67.12 | 00:00:00 | | 2002-12-04 | 125,100 | 67.85 | 68.20 | 66.87 | 68.03 | 00:00:00 | | 2002-12-05 | 110,100 | 68.04 | 69.50 | 67.68 | 68.92 | 00:00:00 | | 2002-12-06 | 109,100 | 69.69 | 71.32 | 69.64 | 71.29 | 00:00:00 | | 2002-12-09 | 117,500 | 71.40 | 71.61 | 70.52 | 70.99 | 00:00:00 | | 2002-12-10 | 95,200 | 70.80 | 70.80 | 68.49 | 68.77 | 00:00:00 | | 2002-12-11 | 113,000 | 68.80 | 70.77 | 68.80 | 70.58 | 00:00:00 | | 2002-12-12 | 116,100 | 70.62 | 75.69 | 70.62 | 75.39 | 00:00:00 | | 2002-12-13 | 103,500 | 75.76 | 77.46 | 75.35 | 77.11 | 00:00:00 | | 2002-12-16 | 97,200 | 76.65 | 78.33 | 75.71 | 78.21 | 00:00:00 | | 2002-12-17 | 136,900 | 78.81 | 79.26 | 74.66 | 74.67 | 00:00:00 | | 2002-12-18 | 111,700 | 74.55 | 77.17 | 74.51 | 77.10 | 00:00:00 | | 2002-12-19 | 115,100 | 76.82 | 77.76 | 74.01 | 74.47 | 00:00:00 | | 2002-12-20 | 95,100 | 73.96 | 75.06 | 72.77 | 74.88 | 00:00:00 | | 2002-12-23 | 87,400 | 75.49 | 77.86 | 75.49 | 77.57 | 00:00:00 | | 2002-12-24 | 38,500 | 77.41 | 77.69 | 76.00 | 76.00 | 00:00:00 | | 2002-12-26 | 68,800 | 75.80 | 79.27 | 75.57 | 79.27 | 00:00:00 | | 2002-12-27 | 71,100 | 78.97 | 79.64 | 78.25 | 78.52 | 00:00:00 | | 2002-12-30 | 99,200 | 77.88 | 77.88 | 76.10 | 76.86 | 00:00:00 | | 2002-12-31 | 93,000 | 76.53 | 77.78 | 76.25 | 76.76 | 00:00:00 | | 2003-01-02 | 110,800 | 76.18 | 77.88 | 75.13 | 77.82 | 00:00:00 | | 2003-01-03 | 106,500 | 77.28 | 80.77 | 77.09 | 79.51 | 00:00:00 | | 2003-01-06 | 134,500 | 80.21 | 81.18 | 78.14 | 78.15 | 00:00:00 | | 2003-01-07 | 166,000 | 77.45 | 77.69 | 75.31 | 75.42 | 00:00:00 | | 2003-01-08 | 145,500 | 75.54 | 78.55 | 75.52 | 77.85 | 00:00:00 | | 2003-01-09 | 135,600 | 77.42 | 77.47 | 75.60 | 76.52 | 00:00:00 | | 2003-01-10 | 140,800 | 77.12 | 78.38 | 76.30 | 78.13 | 00:00:00 | | 2003-01-13 | 133,200 | 77.42 | 78.47 | 76.65 | 76.74 | 00:00:00 | | 2003-01-14 | 120,100 | 76.75 | 77.51 | 73.76 | 73.76 | 00:00:00 | | 2003-01-15 | 105,100 | 73.06 | 74.80 | 72.81 | 73.95 | 00:00:00 | | 2003-01-16 | 137,600 | 74.37 | 77.57 | 74.22 | 77.18 | 00:00:00 | | 2003-01-17 | 127,900 | 77.40 | 77.66 | 75.10 | 75.43 | 00:00:00 | | 2003-01-21 | 122,900 | 74.86 | 76.52 | 74.43 | 75.77 | 00:00:00 | | 2003-01-22 | 137,600 | 76.14 | 77.78 | 75.92 | 77.69 | 00:00:00 | | 2003-01-23 | 135,100 | 78.38 | 81.18 | 78.38 | 80.33 | 00:00:00 | | 2003-01-24 | 153,000 | 80.29 | 82.89 | 80.28 | 82.20 | 00:00:00 | | 2003-01-27 | 109,700 | 81.90 | 82.82 | 79.12 | 79.58 | 00:00:00 | | 2003-01-28 | 108,100 | 78.63 | 79.44 | 77.76 | 79.44 | 00:00:00 | | 2003-01-29 | 112,100 | 79.39 | 79.82 | 77.33 | 77.50 | 00:00:00 | | 2003-01-30 | 113,100 | 77.10 | 78.78 | 76.71 | 78.28 | 00:00:00 | | 2003-01-31 | 102,100 | 78.15 | 78.15 | 76.48 | 77.00 | 00:00:00 | | 2003-02-03 | 106,100 | 77.16 | 77.50 | 75.85 | 76.04 | 00:00:00 | | 2003-02-04 | 123,400 | 77.94 | 80.25 | 77.94 | 79.64 | 00:00:00 | | 2003-02-05 | 123,900 | 79.15 | 79.97 | 76.04 | 76.18 | 00:00:00 | | 2003-02-06 | 221,600 | 76.64 | 77.12 | 74.92 | 75.68 | 00:00:00 | | 2003-02-07 | 99,500 | 75.39 | 76.83 | 74.38 | 74.55 | 00:00:00 | | 2003-02-10 | 106,200 | 74.32 | 75.02 | 72.03 | 72.11 | 00:00:00 | | 2003-02-11 | 109,800 | 72.03 | 75.18 | 71.71 | 74.56 | 00:00:00 | | 2003-02-12 | 115,600 | 73.61 | 74.20 | 71.09 | 71.24 | 00:00:00 | | 2003-02-13 | 149,900 | 72.08 | 74.65 | 72.08 | 74.52 | 00:00:00 | | 2003-02-14 | 119,400 | 73.72 | 74.10 | 71.35 | 72.15 | 00:00:00 | | 2003-02-18 | 106,500 | 71.94 | 72.71 | 70.90 | 72.30 | 00:00:00 | | 2003-02-19 | 87,000 | 72.50 | 74.11 | 72.20 | 73.43 | 00:00:00 | | 2003-02-20 | 103,700 | 74.33 | 74.97 | 73.96 | 74.03 | 00:00:00 | | 2003-02-21 | 129,000 | 74.40 | 74.46 | 71.79 | 72.05 | 00:00:00 | | 2003-02-24 | 120,800 | 73.26 | 73.54 | 71.92 | 71.92 | 00:00:00 | | 2003-02-25 | 125,500 | 71.99 | 72.81 | 70.34 | 70.49 | 00:00:00 | | 2003-02-26 | 130,000 | 70.61 | 71.76 | 69.94 | 71.20 | 00:00:00 | | 2003-02-27 | 121,500 | 70.97 | 71.20 | 69.56 | 70.28 | 00:00:00 | | 2003-02-28 | 113,300 | 70.38 | 72.24 | 70.28 | 71.99 | 00:00:00 | | 2003-03-03 | 118,000 | 70.93 | 70.96 | 69.61 | 69.89 | 00:00:00 | | 2003-03-04 | 110,200 | 70.69 | 70.95 | 70.01 | 70.19 | 00:00:00 | | 2003-03-05 | 116,000 | 70.68 | 70.86 | 69.78 | 70.12 | 00:00:00 | | 2003-03-06 | 100,200 | 70.05 | 70.62 | 69.29 | 69.74 | 00:00:00 | | 2003-03-07 | 118,100 | 70.06 | 70.24 | 67.33 | 67.44 | 00:00:00 | | 2003-03-10 | 116,100 | 67.67 | 67.80 | 64.79 | 64.94 | 00:00:00 | | 2003-03-11 | 110,900 | 64.40 | 64.99 | 63.09 | 63.10 | 00:00:00 | | 2003-03-12 | 124,400 | 62.29 | 64.15 | 62.15 | 63.66 | 00:00:00 | | 2003-03-13 | 154,400 | 62.63 | 64.90 | 62.08 | 64.05 | 00:00:00 | | 2003-03-14 | 158,600 | 64.21 | 66.13 | 64.14 | 65.63 | 00:00:00 | | 2003-03-17 | 175,000 | 67.12 | 67.43 | 64.89 | 64.95 | 00:00:00 | | 2003-03-18 | 141,300 | 65.33 | 66.98 | 65.33 | 66.62 | 00:00:00 | | 2003-03-19 | 144,600 | 66.76 | 67.22 | 65.41 | 66.03 | 00:00:00 | | 2003-03-20 | 134,000 | 66.03 | 66.48 | 64.50 | 64.65 | 00:00:00 | | 2003-03-21 | 155,900 | 64.51 | 64.84 | 62.68 | 63.15 | 00:00:00 | | 2003-03-24 | 125,200 | 64.68 | 64.91 | 62.92 | 62.93 | 00:00:00 | | 2003-03-25 | 136,800 | 63.47 | 64.02 | 62.86 | 63.46 | 00:00:00 | | 2003-03-26 | 137,800 | 63.56 | 63.91 | 63.21 | 63.91 | 00:00:00 | | 2003-03-27 | 127,100 | 63.37 | 63.60 | 62.13 | 62.21 | 00:00:00 | | 2003-03-28 | 111,200 | 62.63 | 66.74 | 62.63 | 66.74 | 00:00:00 | | 2003-03-31 | 144,900 | 67.37 | 68.56 | 66.36 | 66.92 | 00:00:00 | | 2003-04-01 | 130,600 | 66.91 | 66.93 | 64.89 | 65.49 | 00:00:00 | | 2003-04-02 | 154,500 | 64.83 | 64.83 | 63.80 | 64.60 | 00:00:00 | | 2003-04-03 | 118,200 | 63.93 | 64.33 | 63.77 | 64.18 | 00:00:00 | | 2003-04-04 | 108,200 | 63.75 | 65.00 | 63.50 | 64.74 | 00:00:00 | | 2003-04-07 | 136,900 | 63.45 | 63.88 | 62.75 | 63.82 | 00:00:00 | | 2003-04-08 | 105,700 | 64.07 | 64.55 | 63.65 | 64.25 | 00:00:00 | | 2003-04-09 | 110,100 | 64.43 | 66.22 | 63.99 | 66.22 | 00:00:00 | | 2003-04-10 | 95,100 | 66.03 | 66.39 | 65.66 | 65.85 | 00:00:00 | | 2003-04-11 | 101,000 | 65.10 | 66.12 | 64.80 | 65.73 | 00:00:00 | | 2003-04-14 | 97,700 | 65.45 | 65.71 | 65.00 | 65.46 | 00:00:00 | | 2003-04-15 | 137,900 | 65.80 | 66.73 | 65.52 | 66.72 | 00:00:00 | | 2003-04-16 | 137,100 | 66.15 | 67.36 | 66.03 | 67.18 | 00:00:00 | | 2003-04-17 | 114,500 | 67.34 | 68.11 | 66.80 | 67.01 | 00:00:00 | | 2003-04-21 | 99,700 | 67.39 | 68.87 | 67.12 | 68.85 | 00:00:00 | | 2003-04-22 | 149,200 | 69.40 | 69.62 | 68.41 | 68.76 | 00:00:00 | | 2003-04-23 | 155,300 | 69.06 | 69.71 | 68.90 | 68.92 | 00:00:00 | | 2003-04-24 | 120,800 | 68.66 | 69.13 | 66.13 | 66.16 | 00:00:00 | | 2003-04-25 | 123,500 | 66.22 | 66.87 | 65.45 | 65.53 | 00:00:00 | | 2003-04-28 | 124,200 | 65.98 | 66.12 | 65.02 | 65.51 | 00:00:00 | | 2003-04-29 | 151,200 | 64.99 | 64.99 | 63.79 | 64.36 | 00:00:00 | | 2003-04-30 | 143,600 | 65.03 | 66.19 | 65.03 | 65.30 | 00:00:00 | | 2003-05-01 | 147,400 | 65.80 | 68.06 | 65.80 | 67.66 | 00:00:00 | | 2003-05-02 | 138,900 | 67.92 | 68.17 | 66.53 | 67.55 | 00:00:00 | | 2003-05-05 | 126,000 | 67.61 | 68.92 | 67.61 | 68.92 | 00:00:00 | | 2003-05-06 | 175,400 | 68.97 | 69.39 | 68.07 | 69.34 | 00:00:00 | | 2003-05-07 | 172,100 | 69.52 | 69.94 | 68.49 | 68.56 | 00:00:00 | | 2003-05-08 | 136,400 | 69.77 | 70.64 | 69.36 | 70.48 | 00:00:00 | | 2003-05-09 | 157,700 | 70.33 | 70.71 | 69.91 | 70.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
