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
2003-10-29	113,000	97.92	100.07	97.92	99.44	00:00:00
2003-10-30	120,400	99.34	100.40	97.44	97.60	00:00:00
2003-10-31	58,200	97.58	99.20	97.17	98.08	00:00:00
2003-11-03	71,000	97.88	98.36	95.12	95.99	00:00:00
2003-11-04	91,400	96.22	97.71	95.79	96.78	00:00:00
2003-11-05	111,100	96.78	97.58	96.19	96.80	00:00:00
2003-11-06	41,600	96.21	96.49	94.70	94.94	00:00:00
2003-11-07	121,900	94.51	97.56	93.88	97.39	00:00:00
2003-11-10	104,100	97.50	98.63	96.19	96.19	00:00:00
2003-11-11	36,500	96.82	97.94	96.18	96.48	00:00:00
2003-11-12	98,400	97.30	101.86	97.30	101.86	00:00:00
2003-11-13	101,000	102.03	102.55	100.43	101.29	00:00:00
2003-11-14	117,700	101.62	102.97	101.62	102.20	00:00:00
2003-11-17	102,700	102.20	102.20	98.25	100.02	00:00:00
2003-11-18	146,300	100.45	104.64	100.37	104.64	00:00:00
2003-11-19	94,500	104.34	105.17	103.02	105.17	00:00:00
2003-11-20	1,200	105.01	105.07	103.42	104.22	00:00:00
2003-11-21	84,400	104.10	105.04	103.90	104.46	00:00:00
2003-11-24	110,900	103.67	103.67	101.56	102.79	00:00:00
2003-11-25	94,400	102.83	104.91	102.59	104.62	00:00:00
2003-11-26	98,000	105.18	108.45	105.18	107.68	00:00:00
2003-11-28	34,600	108.63	109.86	108.59	109.66	00:00:00
2003-12-01	112,000	110.70	112.23	108.19	112.21	00:00:00
2003-12-02	103,700	111.52	112.75	110.71	112.29	00:00:00
2003-12-03	200	112.05	112.70	111.06	112.21	00:00:00
2003-12-04	146,400	111.03	111.52	108.94	109.32	00:00:00
2003-12-05	117,600	109.05	111.88	108.89	111.33	00:00:00
2003-12-08	5,200	111.34	111.34	109.35	111.02	00:00:00
2003-12-09	128,700	111.35	111.59	107.83	107.83	00:00:00
2003-12-10	112,900	108.03	108.60	102.93	103.04	00:00:00
2003-12-11	141,600	102.46	106.44	101.45	106.01	00:00:00
2003-12-12	900	106.66	108.74	106.41	106.67	00:00:00
2003-12-15	48,000	105.61	108.59	105.59	107.86	00:00:00
2003-12-16	113,800	107.79	108.01	104.41	104.73	00:00:00
2003-12-17	163,300	104.69	106.49	104.09	106.06	00:00:00
2003-12-18	136,600	104.77	105.81	103.63	105.31	00:00:00
2003-12-19	114,600	104.55	104.58	102.33	102.49	00:00:00
2003-12-22	61,100	103.15	104.17	102.78	103.00	00:00:00
2003-12-23	93,800	103.01	103.82	101.49	103.82	00:00:00
2003-12-24	46,100	103.81	105.22	103.45	104.21	00:00:00
2003-12-26	35,100	104.67	107.01	104.67	106.77	00:00:00
2003-12-29	108,300	108.54	110.25	108.06	110.19	00:00:00
2003-12-30	102,400	110.49	110.73	109.09	109.73	00:00:00
2003-12-31	103,800	109.96	110.36	107.62	108.84	00:00:00
2004-01-02	81,500	108.88	110.51	108.82	109.48	00:00:00
2004-01-05	137,300	111.40	113.18	111.40	112.88	00:00:00
2004-01-06	179,400	113.38	113.41	110.05	110.64	00:00:00
2004-01-07	166,600	110.53	110.54	107.82	108.30	00:00:00
2004-01-08	163,400	108.75	109.93	107.47	108.97	00:00:00
2004-01-09	185,700	109.03	111.54	108.94	110.54	00:00:00
2004-01-12	150,600	110.39	110.39	107.84	108.71	00:00:00
2004-01-13	124,600	108.59	109.44	105.42	105.79	00:00:00
2004-01-14	144,400	104.45	104.45	101.01	101.43	00:00:00
2004-01-15	132,000	100.05	100.11	96.11	97.34	00:00:00
2004-01-16	167,100	97.87	99.27	96.63	98.52	00:00:00
2004-01-20	211,000	99.71	102.12	99.64	100.93	00:00:00
2004-01-21	204,100	100.59	102.38	99.38	101.21	00:00:00
2004-01-22	191,300	101.21	103.11	99.25	99.25	00:00:00
2004-01-23	181,600	99.39	100.17	97.79	97.79	00:00:00
2004-01-26	148,600	98.12	98.50	96.06	97.10	00:00:00
2004-01-27	176,000	97.64	100.66	97.62	98.97	00:00:00
2004-01-28	170,700	99.61	101.29	96.16	96.30	00:00:00
2004-01-29	146,700	96.13	96.52	92.78	94.05	00:00:00
2004-01-30	138,100	94.81	95.78	94.21	95.58	00:00:00
2004-02-02	168,800	95.43	96.05	93.01	96.05	00:00:00
2004-02-03	124,400	96.84	97.59	95.77	95.93	00:00:00
2004-02-04	144,500	96.19	97.02	94.52	94.92	00:00:00
2004-02-05	168,700	94.92	96.97	94.36	96.23	00:00:00
2004-02-06	157,000	97.30	101.09	97.29	100.90	00:00:00
2004-02-09	8,900	101.54	101.94	100.38	101.94	00:00:00
2004-02-10	102,300	102.53	102.83	100.73	101.33	00:00:00
2004-02-11	900	101.11	104.63	100.89	104.31	00:00:00
2004-02-12	167,200	104.62	104.87	102.45	102.54	00:00:00
2004-02-13	135,600	103.39	104.63	101.08	102.16	00:00:00
2004-02-17	166,600	103.69	105.24	103.49	105.23	00:00:00
2004-02-18	99,800	104.78	104.78	100.41	100.42	00:00:00
2004-02-19	154,300	100.23	100.89	98.43	100.24	00:00:00
2004-02-20	153,200	99.45	99.46	96.53	97.55	00:00:00
2004-02-23	155,700	98.17	98.67	96.58	96.58	00:00:00
2004-02-24	138,900	97.64	100.17	97.63	99.46	00:00:00
2004-02-25	115,400	98.98	99.06	96.61	98.39	00:00:00
2004-02-26	144,300	96.74	99.97	96.52	99.07	00:00:00
2004-02-27	156,100	99.18	100.47	98.94	99.80	00:00:00
2004-03-01	132,500	101.18	101.96	100.27	100.95	00:00:00
2004-03-02	106,300	100.10	100.20	97.71	97.71	00:00:00
2004-03-03	118,100	97.34	98.51	95.57	97.80	00:00:00
2004-03-04	118,800	97.47	99.77	97.47	99.13	00:00:00
2004-03-05	1,400	100.34	101.98	100.34	101.98	00:00:00
2004-03-08	18,400	101.68	102.40	100.87	100.87	00:00:00
2004-03-09	119,800	100.96	101.88	99.86	100.98	00:00:00
2004-03-10	200	100.35	100.50	97.74	97.74	00:00:00
2004-03-11	158,600	97.83	98.95	96.70	98.88	00:00:00
2004-03-12	124,600	97.52	98.65	95.60	98.53	00:00:00
2004-03-15	102,500	98.64	98.64	96.15	96.30	00:00:00
2004-03-16	98,200	97.00	98.38	96.57	97.44	00:00:00
2004-03-17	132,700	97.29	99.09	95.91	99.04	00:00:00
2004-03-18	140,500	99.78	102.65	99.75	101.09	00:00:00
2004-03-19	300	101.63	101.96	100.36	101.43	00:00:00
2004-03-22	107,700	102.84	102.92	100.15	100.69	00:00:00
2004-03-23	126,400	100.39	101.60	100.16	101.40	00:00:00
2004-03-24	116,800	100.35	100.62	98.91	98.97	00:00:00
2004-03-25	130,500	99.02	101.51	99.01	101.50	00:00:00
2004-03-26	112,700	102.66	103.49	102.47	102.54	00:00:00
2004-03-29	106,600	102.97	103.58	101.68	103.41	00:00:00
2004-03-30	137,700	103.62	105.55	103.37	104.57	00:00:00
2004-03-31	100,300	105.11	105.96	104.32	104.95	00:00:00
2004-04-01	102,900	105.24	106.36	104.89	105.35	00:00:00
2004-04-02	172,200	102.81	104.38	102.24	104.30	00:00:00
2004-04-05	148,700	103.40	103.41	101.35	101.77	00:00:00
2004-04-06	136,200	102.55	102.99	102.30	102.42	00:00:00
2004-04-07	128,400	102.39	103.60	102.15	102.81	00:00:00
2004-04-08	118,700	101.99	102.17	101.46	101.62	00:00:00
2004-04-12	140,800	101.83	102.48	100.48	101.72	00:00:00
2004-04-13	123,100	99.99	99.99	95.15	95.56	00:00:00
2004-04-14	162,700	93.12	96.10	93.12	93.92	00:00:00
2004-04-15	122,300	93.66	95.39	93.66	95.08	00:00:00
2004-04-16	109,900	95.19	96.40	95.14	95.18	00:00:00
2004-04-19	107,200	95.55	95.80	93.61	94.50	00:00:00
2004-04-20	81,800	93.71	93.71	89.26	89.26	00:00:00
2004-04-21	131,600	87.25	89.11	87.09	87.96	00:00:00
2004-04-22	153,900	88.37	89.88	88.02	89.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>