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

(NQ: XAU )

134.56 +0.26 (+0.19%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2012 188.15 188.21 186.41 187.08 0 -1.17(-0.62%)
Oct 31, 2012 183.01 188.41 183.01 188.25 0 +5.53(+3.03%)
Oct 26, 2012 182.72 182.72 182.72 0 -1.43(-0.77%)
Oct 25, 2012 180.03 184.85 180.03 184.14 0 +4.85(+2.70%)
Oct 24, 2012 183.22 184.29 179.12 179.29 0 -3.11(-1.70%)
Oct 23, 2012 187.23 187.23 182.38 182.41 0 -3.39(-1.83%)
Oct 19, 2012 185.84 186.88 182.83 185.80 0 -0.26(-0.14%)
Oct 18, 2012 190.32 190.32 186.04 186.06 0 -4.98(-2.61%)
Oct 17, 2012 189.07 192.19 187.71 191.04 0 +2.16(+1.14%)
Oct 16, 2012 185.62 188.95 185.62 188.88 0 +3.74(+2.02%)
Oct 15, 2012 184.49 185.22 181.93 185.15 0 +0.25(+0.13%)
Oct 12, 2012 188.20 188.84 184.54 184.90 0 -3.40(-1.81%)
Oct 11, 2012 187.64 190.27 187.64 188.30 0 +0.87(+0.46%)
Oct 10, 2012 186.03 189.48 185.03 187.43 0 +1.30(+0.70%)
Oct 09, 2012 190.40 191.35 186.05 186.13 0 -3.95(-2.08%)
Oct 08, 2012 190.97 191.01 188.62 190.08 0 -1.44(-0.75%)
Oct 05, 2012 193.31 194.99 190.61 191.53 0 -1.97(-1.02%)
Oct 04, 2012 188.67 193.67 188.67 193.50 0 +5.48(+2.91%)
Oct 03, 2012 190.90 191.08 187.36 188.02 0 -2.79(-1.46%)
Oct 02, 2012 192.27 192.95 189.50 190.81 0 -1.29(-0.67%)
Oct 01, 2012 191.51 194.57 191.38 192.10 0 +1.10(+0.57%)
Sep 28, 2012 191.92 192.67 189.79 191.00 0 -1.17(-0.61%)
Sep 27, 2012 187.25 192.18 187.25 192.18 0 +5.62(+3.01%)
Sep 26, 2012 185.51 188.00 180.88 186.56 0 +0.64(+0.34%)
Sep 25, 2012 189.57 192.30 185.85 185.92 0 -3.15(-1.66%)
Sep 24, 2012 194.68 194.68 188.88 189.07 0 -6.13(-3.14%)
Sep 21, 2012 193.91 196.72 193.63 195.20 0 +1.71(+0.88%)
Sep 20, 2012 194.20 194.20 190.97 193.50 0 -1.38(-0.71%)
Sep 19, 2012 193.18 195.54 191.86 194.87 0 +1.70(+0.88%)
Sep 18, 2012 191.36 193.17 190.03 193.17 0 +1.53(+0.80%)
Sep 17, 2012 192.15 193.13 189.41 191.64 0 -0.33(-0.17%)
Sep 14, 2012 187.30 192.81 187.29 191.97 0 +5.34(+2.86%)
Sep 13, 2012 177.73 186.84 175.41 186.63 0 +8.85(+4.98%)
Sep 12, 2012 177.45 178.65 173.51 177.78 0 +0.65(+0.36%)
Sep 11, 2012 176.95 179.09 176.45 177.14 0 +0.67(+0.38%)
Sep 10, 2012 178.67 179.54 176.00 176.47 0 -2.81(-1.57%)
Sep 07, 2012 174.51 180.18 174.51 179.28 0 +5.51(+3.17%)
Sep 06, 2012 170.41 173.82 170.41 173.77 0 +4.17(+2.46%)
Sep 05, 2012 170.08 170.08 167.53 169.60 0 -0.23(-0.14%)
Sep 04, 2012 169.99 170.47 168.00 169.83 0 -0.05(-0.03%)
Aug 31, 2012 169.88 169.88 169.88 0 +7.00(+4.30%)
Aug 30, 2012 164.39 164.92 162.41 162.88 0 -1.61(-0.98%)
Aug 29, 2012 166.25 166.56 164.10 164.49 0 -1.88(-1.13%)
Aug 27, 2012 168.53 168.72 165.88 166.37 0 -2.13(-1.26%)
Aug 24, 2012 168.40 169.12 166.78 168.50 0 +0.09(+0.05%)
Aug 23, 2012 168.43 170.56 168.02 168.41 0 +0.36(+0.21%)
Aug 22, 2012 164.27 168.11 163.00 168.05 0 +3.69(+2.25%)
Aug 21, 2012 161.61 167.22 161.61 164.36 0 +3.31(+2.06%)
Aug 20, 2012 159.90 161.50 158.22 161.05 0 +1.04(+0.65%)
Aug 17, 2012 160.62 161.68 159.05 160.01 0 -0.64(-0.40%)
Aug 16, 2012 155.95 160.69 155.95 160.65 0 +5.03(+3.23%)
Aug 15, 2012 154.85 155.73 154.03 155.62 0 +0.63(+0.41%)
Aug 14, 2012 155.79 156.99 154.68 154.99 0 -1.06(-0.68%)
Aug 13, 2012 158.40 159.94 155.32 156.05 0 -2.32(-1.46%)
Aug 11, 2012 157.26 158.59 156.74 158.37 0 +0.00(+0.00%)
Aug 10, 2012 157.26 158.59 156.74 158.37 0 +0.93(+0.59%)
Aug 09, 2012 155.58 158.14 154.56 157.44 0 +1.94(+1.25%)
Aug 08, 2012 156.07 158.57 155.37 155.50 0 -0.65(-0.42%)
Aug 07, 2012 154.50 156.45 154.50 156.15 0 +2.05(+1.33%)
Aug 06, 2012 150.52 155.77 150.52 154.10 0 +3.77(+2.51%)
Aug 03, 2012 148.15 151.65 148.15 150.33 0 +2.60(+1.76%)
Aug 02, 2012 148.85 151.01 147.06 147.73 0 -1.38(-0.93%)
Aug 01, 2012 150.82 151.38 145.86 149.11 0 -1.79(-1.19%)
Jul 31, 2012 153.83 154.79 150.81 150.90 0 -2.92(-1.90%)
Jul 30, 2012 151.74 154.14 151.51 153.82 0 +2.02(+1.33%)
Jul 27, 2012 150.27 152.40 149.10 151.80 0 +1.82(+1.21%)
Jul 26, 2012 147.33 150.41 147.06 149.98 0 +2.90(+1.97%)
Jul 25, 2012 143.57 149.22 143.57 147.08 0 +3.97(+2.77%)
Jul 24, 2012 143.94 145.13 142.15 143.11 0 -0.43(-0.30%)
Jul 23, 2012 147.05 147.05 143.01 143.54 0 -4.04(-2.74%)
Jul 20, 2012 147.86 148.28 146.40 147.58 0 -0.44(-0.30%)
Jul 19, 2012 146.57 148.94 146.57 148.02 0 +1.72(+1.18%)
Jul 18, 2012 147.51 147.87 145.79 146.30 0 -1.79(-1.21%)
Jul 17, 2012 149.58 149.58 145.21 148.09 0 -1.53(-1.02%)
Jul 16, 2012 150.26 150.44 148.64 149.62 0 -0.60(-0.40%)
Jul 13, 2012 148.25 150.61 148.25 150.22 0 +2.34(+1.58%)
Jul 12, 2012 147.99 149.08 143.40 147.88 0 -0.65(-0.44%)
Jul 11, 2012 151.05 151.05 146.81 148.53 0 -2.65(-1.75%)
Jul 10, 2012 156.87 158.41 150.30 151.18 0 -5.13(-3.28%)
Jul 09, 2012 157.26 157.43 155.09 156.31 0 -1.10(-0.70%)
Jul 06, 2012 161.59 161.59 156.69 157.41 0 -4.53(-2.80%)
Jul 05, 2012 163.29 164.08 161.48 161.94 0 -1.65(-1.01%)
Jul 03, 2012 163.59 163.59 163.59 0 +5.88(+3.73%)
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.