Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: XAU )

149.23 +5.41 (+3.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 98.39 98.39 95.04 95.07 0 -4.07(-4.11%)
Oct 30, 2013 98.56 100.25 95.73 99.15 0 +1.44(+1.48%)
Oct 29, 2013 99.76 100.16 97.58 97.70 0 -2.53(-2.52%)
Oct 28, 2013 99.96 101.66 98.69 100.23 0 +0.52(+0.52%)
Oct 25, 2013 98.50 100.06 97.51 99.72 0 +0.67(+0.68%)
Oct 24, 2013 96.70 99.35 96.70 99.04 0 +3.70(+3.88%)
Oct 23, 2013 97.52 98.07 95.01 95.35 0 -2.57(-2.63%)
Oct 22, 2013 94.87 98.45 94.87 97.92 0 +3.95(+4.21%)
Oct 21, 2013 92.68 94.06 92.68 93.96 0 +1.79(+1.94%)
Oct 18, 2013 92.50 93.53 91.86 92.17 0 -0.49(-0.53%)
Oct 17, 2013 89.51 94.11 89.51 92.67 0 +4.44(+5.04%)
Oct 16, 2013 89.29 89.56 87.77 88.22 0 -1.18(-1.32%)
Oct 15, 2013 86.89 89.66 86.60 89.40 0 +2.09(+2.40%)
Oct 14, 2013 87.27 88.09 86.56 87.31 0 +0.55(+0.64%)
Oct 11, 2013 87.90 87.90 86.15 86.75 0 -1.77(-2.00%)
Oct 10, 2013 88.74 90.22 87.74 88.53 0 -0.27(-0.30%)
Oct 09, 2013 88.30 89.89 86.46 88.79 0 -0.14(-0.16%)
Oct 08, 2013 91.89 92.23 88.49 88.94 0 -2.85(-3.10%)
Oct 07, 2013 90.93 91.95 90.93 91.79 0 +1.42(+1.57%)
Oct 04, 2013 90.90 91.26 89.99 90.36 0 -0.19(-0.21%)
Oct 03, 2013 91.69 92.76 90.48 90.55 0 -1.22(-1.33%)
Oct 02, 2013 91.92 93.90 91.62 91.77 0 +0.42(+0.46%)
Oct 01, 2013 92.61 92.61 90.52 91.36 0 -2.06(-2.21%)
Sep 30, 2013 93.30 94.54 92.56 93.42 0 -0.33(-0.35%)
Sep 27, 2013 94.60 95.76 93.14 93.74 0 -0.03(-0.03%)
Sep 26, 2013 95.50 96.32 92.84 93.77 0 -1.52(-1.59%)
Sep 25, 2013 94.16 97.23 94.01 95.28 0 +1.56(+1.66%)
Sep 24, 2013 93.67 94.75 92.18 93.72 0 -0.35(-0.37%)
Sep 23, 2013 95.81 97.53 93.86 94.07 0 -1.67(-1.75%)
Sep 20, 2013 101.16 101.16 95.62 95.75 0 -6.20(-6.08%)
Sep 19, 2013 105.21 105.74 100.55 101.95 0 -2.93(-2.80%)
Sep 18, 2013 95.45 106.00 95.04 104.88 0 +8.37(+8.67%)
Sep 17, 2013 95.58 96.56 94.80 96.51 0 +1.57(+1.66%)
Sep 16, 2013 96.20 96.96 94.76 94.94 0 -0.74(-0.77%)
Sep 13, 2013 94.37 95.91 93.80 95.68 0 +1.12(+1.18%)
Sep 12, 2013 98.56 98.56 94.48 94.56 0 -4.88(-4.91%)
Sep 11, 2013 98.70 99.57 97.19 99.44 0 +0.89(+0.90%)
Sep 10, 2013 101.45 101.45 98.17 98.55 0 -3.64(-3.56%)
Sep 09, 2013 103.07 103.77 101.76 102.19 0 -0.82(-0.80%)
Sep 06, 2013 102.00 103.86 101.99 103.01 0 +1.76(+1.74%)
Sep 05, 2013 104.15 104.28 100.93 101.25 0 -3.51(-3.35%)
Sep 04, 2013 103.69 104.81 102.63 104.75 0 +0.06(+0.06%)
Sep 03, 2013 104.38 106.28 104.05 104.69 0 +1.25(+1.21%)
Aug 30, 2013 103.44 103.44 103.44 0 -1.40(-1.33%)
Aug 29, 2013 103.55 106.25 101.47 104.83 0 +0.53(+0.51%)
Aug 28, 2013 107.81 110.17 103.77 104.30 0 -3.01(-2.81%)
Aug 27, 2013 113.39 115.21 107.18 107.31 0 -4.95(-4.41%)
Aug 26, 2013 112.01 113.83 110.88 112.27 0 +0.87(+0.78%)
Aug 23, 2013 108.36 112.12 108.26 111.39 0 +3.00(+2.76%)
Aug 22, 2013 107.38 110.00 107.32 108.40 0 +1.96(+1.84%)
Aug 21, 2013 109.92 110.02 106.29 106.44 0 -4.49(-4.04%)
Aug 20, 2013 107.29 111.71 107.21 110.92 0 +3.56(+3.31%)
Aug 19, 2013 108.98 109.90 106.97 107.36 0 -1.90(-1.74%)
Aug 16, 2013 111.90 112.83 107.99 109.27 0 -1.77(-1.60%)
Aug 15, 2013 104.72 111.23 103.71 111.04 0 +5.83(+5.54%)
Aug 14, 2013 100.97 105.39 100.97 105.21 0 +4.92(+4.91%)
Aug 13, 2013 102.40 103.02 99.57 100.29 0 -2.44(-2.38%)
Aug 12, 2013 98.41 103.48 98.41 102.73 0 +5.07(+5.19%)
Aug 09, 2013 95.65 99.19 94.65 97.66 0 +1.70(+1.77%)
Aug 08, 2013 89.12 96.16 89.12 95.96 0 +7.45(+8.42%)
Aug 07, 2013 88.65 90.19 88.30 88.51 0 -0.33(-0.37%)
Aug 06, 2013 92.82 92.82 88.79 88.84 0 -4.91(-5.23%)
Aug 05, 2013 94.41 95.73 93.53 93.74 0 -0.45(-0.47%)
Aug 02, 2013 96.14 97.34 94.07 94.19 0 -1.92(-2.00%)
Aug 01, 2013 98.80 99.33 96.04 96.11 0 -2.64(-2.68%)
Jul 31, 2013 99.22 101.07 96.75 98.76 0 -0.42(-0.43%)
Jul 30, 2013 99.85 100.08 98.36 99.18 0 -0.84(-0.84%)
Jul 29, 2013 101.02 101.23 99.60 100.02 0 -0.86(-0.86%)
Jul 26, 2013 99.34 100.90 97.65 100.88 0 +0.94(+0.94%)
Jul 25, 2013 98.88 101.52 98.38 99.94 0 +1.03(+1.04%)
Jul 24, 2013 103.44 103.44 97.01 98.91 0 -4.68(-4.52%)
Jul 23, 2013 100.38 103.75 99.59 103.59 0 +3.26(+3.25%)
Jul 22, 2013 98.18 101.40 94.82 100.33 0 +5.51(+5.81%)
Jul 19, 2013 92.21 94.93 91.94 94.82 0 +3.44(+3.77%)
Jul 18, 2013 92.21 92.86 90.95 91.38 0 -0.35(-0.38%)
Jul 17, 2013 94.19 95.28 91.39 91.72 0 -2.27(-2.41%)
Jul 16, 2013 90.19 94.07 90.19 93.99 0 +4.49(+5.02%)
Jul 15, 2013 89.58 90.29 89.07 89.50 0 -0.07(-0.08%)
Jul 12, 2013 91.16 91.16 88.63 89.57 0 -2.14(-2.34%)
Jul 11, 2013 87.07 91.77 87.06 91.71 0 +6.00(+7.00%)
Jul 10, 2013 86.24 87.28 84.93 85.71 0 -0.28(-0.33%)
Jul 09, 2013 85.58 87.39 85.40 85.99 0 +1.01(+1.19%)
Jul 08, 2013 86.69 87.49 84.92 84.98 0 -1.46(-1.69%)
Jul 05, 2013 88.05 88.05 84.47 86.44 0 -2.85(-3.20%)
Jul 03, 2013 89.29 89.29 89.29 0 +1.63(+1.86%)
Jul 02, 2013 91.36 91.38 86.64 87.66 0 -3.81(-4.17%)
Jul 01, 2013 90.84 92.49 89.50 91.47 0 +1.32(+1.46%)
Jun 28, 2013 83.96 90.79 83.57 90.15 0 +5.80(+6.87%)
Jun 27, 2013 82.99 85.11 82.99 84.35 0 +2.00(+2.43%)
Jun 26, 2013 86.18 86.18 82.29 82.35 0 -4.87(-5.58%)
Jun 25, 2013 87.48 88.45 86.29 87.22 0 -0.11(-0.13%)
Jun 24, 2013 90.90 90.90 86.55 87.33 0 -4.08(-4.46%)
Jun 21, 2013 90.61 91.79 88.33 91.41 0 +1.20(+1.33%)
Jun 20, 2013 96.84 96.85 89.09 90.21 0 -7.25(-7.44%)
Jun 19, 2013 100.54 101.35 97.20 97.46 0 -2.86(-2.85%)
Jun 18, 2013 102.29 102.59 99.97 100.32 0 -2.69(-2.61%)
Jun 17, 2013 102.45 103.53 102.11 103.01 0 +0.45(+0.44%)
Jun 14, 2013 104.74 104.98 102.35 102.56 0 -1.70(-1.63%)
Jun 13, 2013 102.82 104.31 101.99 104.25 0 +0.98(+0.95%)
Jun 12, 2013 102.66 104.93 102.37 103.27 0 +0.84(+0.82%)
Jun 11, 2013 104.84 104.84 102.27 102.44 0 -3.36(-3.18%)
Jun 10, 2013 105.36 106.84 104.22 105.80 0 +0.18(+0.17%)
Jun 07, 2013 108.76 108.76 104.78 105.62 0 -4.28(-3.90%)
Jun 06, 2013 108.34 110.42 107.97 109.90 0 +1.41(+1.30%)
Jun 05, 2013 108.28 109.98 107.28 108.49 0 +0.26(+0.24%)
Jun 04, 2013 109.64 109.64 107.13 108.23 0 -2.00(-1.81%)
Jun 03, 2013 107.68 110.91 107.66 110.23 0 +2.87(+2.68%)
May 31, 2013 109.06 109.06 106.13 107.36 0 -2.14(-1.95%)
May 30, 2013 104.91 109.55 104.90 109.50 0 +5.46(+5.25%)
May 29, 2013 100.45 104.11 100.37 104.03 0 +3.99(+3.98%)
May 28, 2013 100.56 102.57 99.28 100.05 0 -0.53(-0.53%)
May 24, 2013 100.58 100.58 100.58 0 -1.27(-1.24%)
May 23, 2013 101.96 102.97 101.25 101.85 0 +0.54(+0.54%)
May 22, 2013 100.73 105.05 100.20 101.30 0 +1.08(+1.07%)
May 21, 2013 101.92 101.96 99.13 100.23 0 -2.84(-2.75%)
May 20, 2013 97.42 103.41 97.10 103.06 0 +5.58(+5.72%)
May 17, 2013 100.21 100.22 97.41 97.49 0 -3.30(-3.28%)
May 16, 2013 99.91 102.26 97.96 100.79 0 +0.35(+0.35%)
May 15, 2013 103.90 103.90 100.28 100.44 0 -5.37(-5.08%)
May 13, 2013 107.66 107.66 105.75 105.81 0 -2.70(-2.49%)
May 10, 2013 107.72 108.52 105.22 108.52 0 -0.31(-0.29%)
May 09, 2013 109.74 112.33 108.47 108.83 0 -1.64(-1.48%)
May 08, 2013 105.97 110.57 105.91 110.46 0 +5.31(+5.05%)
May 07, 2013 106.57 106.59 104.20 105.15 0 -2.57(-2.39%)
May 06, 2013 107.81 108.12 107.18 107.72 0 +0.05(+0.05%)
May 03, 2013 107.41 108.62 107.08 107.67 0 +0.52(+0.49%)
May 02, 2013 107.62 108.26 106.31 107.15 0 -0.11(-0.10%)
May 01, 2013 108.37 108.51 105.24 107.26 0 -2.10(-1.92%)
Apr 30, 2013 107.20 109.38 104.67 109.36 0 +1.48(+1.37%)
Apr 29, 2013 106.95 108.69 106.92 107.88 0 +1.57(+1.48%)
Apr 26, 2013 110.17 110.57 105.38 106.31 0 -3.63(-3.30%)
Apr 25, 2013 109.46 112.41 109.31 109.94 0 +1.18(+1.08%)
Apr 24, 2013 102.88 109.29 102.88 108.76 0 +6.46(+6.32%)
Apr 23, 2013 103.77 103.78 100.93 102.30 0 -1.99(-1.91%)
Apr 22, 2013 103.53 105.44 102.51 104.29 0 +1.40(+1.36%)
Apr 19, 2013 102.41 104.23 100.35 102.89 0 +1.17(+1.15%)
Apr 18, 2013 99.25 102.98 98.77 101.71 0 +2.87(+2.90%)
Apr 17, 2013 104.30 105.09 98.42 98.85 0 -5.68(-5.43%)
Apr 16, 2013 106.45 108.93 103.63 104.52 0 -0.71(-0.68%)
Apr 15, 2013 114.31 114.39 104.97 105.23 0 -11.14(-9.57%)
Apr 12, 2013 122.38 122.40 116.18 116.37 0 -6.96(-5.65%)
Apr 11, 2013 124.99 125.80 123.12 123.33 0 -1.93(-1.54%)
Apr 10, 2013 129.08 129.08 125.05 125.27 0 -4.43(-3.41%)
Apr 09, 2013 125.05 130.62 124.83 129.69 0 +5.00(+4.01%)
Apr 08, 2013 125.97 126.77 124.23 124.69 0 -1.44(-1.14%)
Apr 05, 2013 126.81 128.71 125.15 126.14 0 -0.38(-0.30%)
Apr 04, 2013 122.80 127.05 121.42 126.51 0 +3.27(+2.65%)
Apr 03, 2013 128.36 129.69 122.22 123.24 0 -5.46(-4.24%)
Apr 02, 2013 133.36 133.36 128.51 128.70 0 -5.28(-3.94%)
Apr 01, 2013 135.73 135.78 133.34 133.98 0 -1.77(-1.31%)
Mar 28, 2013 135.76 135.76 135.76 0 -0.85(-0.62%)
Mar 27, 2013 133.96 136.68 133.63 136.61 0 +2.19(+1.63%)
Mar 26, 2013 135.06 135.29 133.19 134.42 0 -1.05(-0.78%)
Mar 25, 2013 136.55 136.77 134.46 135.47 0 -1.49(-1.09%)
Mar 22, 2013 137.12 138.23 136.49 136.96 0 -0.74(-0.54%)
Mar 21, 2013 135.39 138.13 135.16 137.69 0 +3.20(+2.38%)
Mar 20, 2013 134.72 135.28 134.06 134.49 0 -0.24(-0.18%)
Mar 19, 2013 134.56 135.88 133.92 134.73 0 -0.05(-0.04%)
Mar 18, 2013 134.89 136.75 134.57 134.77 0 +0.31(+0.23%)
Mar 15, 2013 134.06 135.29 133.73 134.46 0 +0.50(+0.37%)
Mar 14, 2013 132.37 134.61 131.63 133.96 0 +1.36(+1.03%)
Mar 13, 2013 136.54 136.74 132.23 132.60 0 -3.68(-2.70%)
Mar 12, 2013 133.74 137.36 133.73 136.28 0 +3.32(+2.50%)
Mar 11, 2013 133.62 134.12 132.26 132.97 0 -0.33(-0.25%)
Mar 08, 2013 132.12 134.75 130.62 133.30 0 +0.69(+0.52%)
Mar 07, 2013 134.56 136.45 132.47 132.61 0 -1.69(-1.25%)
Mar 06, 2013 128.79 134.36 127.89 134.29 0 +5.40(+4.19%)
Mar 05, 2013 129.74 131.30 128.79 128.89 0 -0.23(-0.18%)
Mar 04, 2013 133.26 133.26 128.60 129.12 0 -4.17(-3.13%)
Mar 01, 2013 134.38 135.21 132.72 133.29 0 -0.94(-0.70%)
Feb 28, 2013 135.70 136.16 133.56 134.24 0 -2.99(-2.18%)
Feb 27, 2013 138.72 138.83 136.90 137.23 0 -2.48(-1.77%)
Feb 26, 2013 138.45 140.43 136.67 139.71 0 +1.65(+1.20%)
Feb 25, 2013 137.48 139.57 137.47 138.05 0 +1.75(+1.28%)
Feb 22, 2013 137.09 138.11 135.58 136.31 0 -0.74(-0.54%)
Feb 21, 2013 134.81 138.97 134.70 137.04 0 +2.47(+1.83%)
Feb 20, 2013 141.13 141.13 134.34 134.57 0 -7.41(-5.22%)
Feb 19, 2013 143.59 143.59 141.00 141.99 0 -1.91(-1.33%)
Feb 15, 2013 143.90 143.90 143.90 0 -4.92(-3.30%)
Feb 14, 2013 148.79 150.74 148.64 148.82 0 +0.46(+0.31%)
Feb 13, 2013 150.56 151.06 148.26 148.36 0 -2.27(-1.51%)
Feb 12, 2013 149.21 151.07 148.12 150.62 0 +1.30(+0.87%)
Feb 11, 2013 151.34 151.34 148.86 149.32 0 -3.11(-2.04%)
Feb 08, 2013 153.06 153.69 152.20 152.44 0 -0.80(-0.52%)
Feb 07, 2013 151.84 154.26 151.24 153.23 0 +0.26(+0.17%)
Feb 06, 2013 151.88 153.24 151.83 152.97 0 +0.92(+0.60%)
Feb 04, 2013 151.67 154.01 151.44 152.06 0 +0.12(+0.08%)
Feb 01, 2013 150.60 152.43 149.87 151.94 0 +2.25(+1.51%)
Jan 31, 2013 150.45 150.61 149.04 149.68 0 -1.27(-0.84%)
Jan 30, 2013 152.84 154.71 150.66 150.95 0 -0.77(-0.51%)
Jan 29, 2013 150.49 152.26 150.23 151.72 0 +2.51(+1.68%)
Jan 28, 2013 150.83 151.15 148.85 149.21 0 -1.60(-1.06%)
Jan 25, 2013 154.50 154.50 150.53 150.81 0 -3.96(-2.56%)
Jan 24, 2013 159.26 159.26 154.67 154.78 0 -5.04(-3.16%)
Jan 23, 2013 163.96 164.12 159.71 159.82 0 -4.33(-2.64%)
Jan 22, 2013 161.42 164.73 160.95 164.15 0 +2.81(+1.74%)
Jan 18, 2013 161.34 161.34 161.34 0 -0.19(-0.12%)
Jan 17, 2013 161.59 162.83 160.02 161.52 0 -0.91(-0.56%)
Jan 16, 2013 162.91 162.95 161.83 162.44 0 -1.09(-0.67%)
Jan 15, 2013 163.02 164.87 161.92 163.53 0 +0.87(+0.53%)
Jan 14, 2013 164.11 164.73 162.52 162.66 0 -0.70(-0.43%)
Jan 12, 2013 163.52 163.66 161.80 163.36 0 +0.00(+0.00%)
Jan 11, 2013 163.52 163.66 161.80 163.36 0 -0.25(-0.15%)
Jan 10, 2013 160.82 164.17 160.82 163.61 0 +3.77(+2.36%)
Jan 09, 2013 160.63 161.03 159.00 159.84 0 -0.70(-0.44%)
Jan 08, 2013 160.28 160.80 158.68 160.55 0 +0.35(+0.22%)
Jan 07, 2013 161.69 161.84 159.98 160.20 0 -2.34(-1.44%)
Jan 04, 2013 161.23 162.67 159.91 162.53 0 +0.38(+0.23%)
Jan 03, 2013 167.61 168.60 161.74 162.16 0 -6.31(-3.75%)
Jan 02, 2013 169.25 169.27 160.62 168.47 0 +7.85(+4.88%)
Dec 31, 2012 160.62 160.62 160.62 0 +0.00(+0.00%)
Dec 28, 2012 161.96 163.21 160.53 160.62 0 -1.58(-0.97%)
Dec 27, 2012 160.60 163.96 160.32 162.20 0 +0.86(+0.53%)
Dec 26, 2012 161.07 162.07 160.22 161.34 0 +0.74(+0.46%)
Dec 24, 2012 160.60 160.60 160.60 0 +0.30(+0.19%)
Dec 21, 2012 159.50 161.36 159.05 160.30 0 +0.22(+0.14%)
Dec 20, 2012 160.25 160.36 156.76 160.08 0 -0.83(-0.51%)
Dec 19, 2012 162.07 162.44 160.72 160.91 0 -1.63(-1.00%)
Dec 18, 2012 164.91 165.19 161.27 162.54 0 -2.51(-1.52%)
Dec 17, 2012 164.82 165.53 163.38 165.05 0 +0.30(+0.19%)
Dec 14, 2012 163.43 165.68 162.94 164.75 0 +1.07(+0.66%)
Dec 13, 2012 166.44 166.45 162.43 163.67 0 -4.15(-2.47%)
Dec 12, 2012 164.81 168.94 164.66 167.82 0 +4.14(+2.53%)
Dec 11, 2012 163.87 164.85 163.22 163.68 0 -0.47(-0.29%)
Dec 10, 2012 162.92 164.68 162.72 164.15 0 +2.07(+1.28%)
Dec 07, 2012 161.61 163.20 161.34 162.08 0 +1.46(+0.91%)
Dec 06, 2012 160.40 162.71 159.57 160.62 0 +0.23(+0.15%)
Dec 05, 2012 164.68 164.77 160.00 160.39 0 -6.58(-3.94%)
Dec 04, 2012 165.73 168.02 164.12 166.97 0 -3.23(-1.90%)
Dec 01, 2012 171.31 172.59 168.56 170.20 0 +0.00(+0.00%)
Nov 30, 2012 171.31 172.59 168.56 170.20 0 -1.65(-0.96%)
Nov 29, 2012 172.13 173.29 170.39 171.85 0 +0.46(+0.27%)
Nov 28, 2012 169.16 171.40 165.64 171.40 0 +1.19(+0.70%)
Nov 27, 2012 173.03 173.19 169.99 170.20 0 -3.79(-2.18%)
Nov 26, 2012 173.88 174.02 171.03 173.99 0 -0.35(-0.20%)
Nov 23, 2012 171.77 174.82 171.13 174.34 0 +3.03(+1.77%)
Nov 21, 2012 171.31 171.31 171.31 0 +2.32(+1.37%)
Nov 20, 2012 170.19 170.39 168.13 168.99 0 -1.59(-0.93%)
Nov 19, 2012 166.96 170.77 166.96 170.58 0 +4.92(+2.97%)
Nov 16, 2012 163.93 166.59 161.91 165.67 0 +1.31(+0.80%)
Nov 15, 2012 168.44 168.44 162.34 164.36 0 -4.13(-2.45%)
Nov 14, 2012 176.66 176.82 168.16 168.49 0 -8.23(-4.66%)
Nov 13, 2012 177.27 179.00 175.79 176.72 0 -1.98(-1.11%)
Nov 12, 2012 181.36 181.91 178.43 178.71 0 -2.41(-1.33%)
Nov 09, 2012 183.28 183.87 180.92 181.11 0 -2.52(-1.37%)
Nov 08, 2012 181.63 184.80 179.50 183.63 0 +1.24(+0.68%)
Nov 07, 2012 180.84 182.64 177.70 182.39 0 +1.56(+0.86%)
Nov 06, 2012 179.05 181.08 177.42 180.83 0 +3.06(+1.72%)
Nov 05, 2012 179.24 180.43 177.72 177.78 0 -1.18(-0.66%)
Nov 02, 2012 186.14 186.14 178.88 178.96 0 -8.12(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.