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

(NQ: XAU )

145.92 +1.63 (+1.13%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 30, 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 (%)
Sep 28, 2018 64.97 65.68 64.89 65.18 0 +0.59(+0.91%)
Sep 27, 2018 64.40 64.81 63.80 64.59 0 -0.43(-0.66%)
Sep 26, 2018 66.50 66.56 64.97 65.02 0 -1.69(-2.53%)
Sep 25, 2018 66.93 67.80 66.67 66.71 0 +0.42(+0.63%)
Sep 24, 2018 66.52 67.85 66.26 66.29 0 +0.26(+0.39%)
Sep 21, 2018 66.10 66.97 65.60 66.03 0 -0.76(-1.14%)
Sep 20, 2018 67.39 67.59 65.91 66.79 0 +0.10(+0.15%)
Sep 19, 2018 66.00 67.36 65.85 66.69 0 +1.29(+1.97%)
Sep 18, 2018 65.21 65.81 64.85 65.40 0 +0.45(+0.69%)
Sep 17, 2018 63.71 65.23 63.39 64.95 0 +1.59(+2.51%)
Sep 14, 2018 63.80 64.47 63.35 63.36 0 -0.38(-0.60%)
Sep 13, 2018 64.69 65.15 63.45 63.74 0 -0.32(-0.50%)
Sep 12, 2018 61.88 64.74 61.66 64.06 0 +2.14(+3.46%)
Sep 11, 2018 61.38 62.02 60.59 61.92 0 +0.00(+0.00%)
Sep 10, 2018 63.03 63.31 61.92 61.92 0 -1.12(-1.78%)
Sep 07, 2018 62.47 63.48 61.97 63.04 0 +0.13(+0.21%)
Sep 06, 2018 63.58 64.19 62.69 62.91 0 -0.16(-0.25%)
Sep 05, 2018 63.57 63.58 62.66 63.07 0 -0.36(-0.57%)
Sep 04, 2018 65.33 65.33 63.14 63.43 0 -2.81(-4.24%)
Aug 31, 2018 66.24 66.24 66.24 0 -0.16(-0.24%)
Aug 30, 2018 67.06 67.07 66.12 66.40 0 -1.20(-1.78%)
Aug 29, 2018 67.59 68.08 67.21 67.60 0 +0.15(+0.22%)
Aug 28, 2018 69.42 69.58 67.04 67.45 0 -1.34(-1.95%)
Aug 27, 2018 67.93 68.96 67.93 68.79 0 +1.11(+1.64%)
Aug 24, 2018 66.12 68.43 66.12 67.68 0 +2.38(+3.64%)
Aug 23, 2018 66.86 66.88 65.06 65.30 0 -2.12(-3.14%)
Aug 22, 2018 67.21 67.52 67.03 67.42 0 +0.64(+0.96%)
Aug 21, 2018 66.25 66.96 65.88 66.78 0 +0.67(+1.01%)
Aug 20, 2018 66.37 66.78 65.45 66.11 0 +0.19(+0.29%)
Aug 17, 2018 64.89 66.43 64.74 65.92 0 +1.65(+2.57%)
Aug 16, 2018 66.60 67.44 64.24 64.27 0 -1.79(-2.71%)
Aug 15, 2018 69.73 69.74 65.71 66.06 0 -4.63(-6.55%)
Aug 14, 2018 71.84 71.88 70.65 70.69 0 -0.93(-1.30%)
Aug 13, 2018 73.49 73.52 71.29 71.62 0 -2.25(-3.05%)
Aug 10, 2018 74.06 74.79 73.77 73.87 0 -0.59(-0.79%)
Aug 09, 2018 74.63 75.58 74.42 74.46 0 +0.07(+0.09%)
Aug 08, 2018 74.36 74.68 73.82 74.39 0 +0.23(+0.31%)
Aug 07, 2018 75.92 75.96 74.15 74.16 0 -1.04(-1.38%)
Aug 06, 2018 75.49 75.94 75.20 75.20 0 -0.89(-1.17%)
Aug 03, 2018 75.81 76.88 75.59 76.09 0 +0.70(+0.93%)
Aug 02, 2018 75.36 75.90 75.13 75.39 0 -0.48(-0.63%)
Aug 01, 2018 76.84 76.84 75.79 75.87 0 -1.43(-1.85%)
Jul 31, 2018 76.64 77.80 76.61 77.30 0 +0.62(+0.81%)
Jul 30, 2018 76.86 77.25 76.46 76.68 0 -0.11(-0.14%)
Jul 27, 2018 77.12 77.70 76.68 76.79 0 -0.17(-0.22%)
Jul 26, 2018 78.39 78.39 76.96 76.96 0 -2.33(-2.94%)
Jul 25, 2018 79.32 79.52 78.28 79.29 0 +0.47(+0.59%)
Jul 24, 2018 78.53 79.35 78.53 78.83 0 +0.71(+0.91%)
Jul 23, 2018 79.12 77.99 78.11 0 -1.45(-1.82%)
Jul 20, 2018 80.07 79.15 79.57 0 +0.56(+0.71%)
Jul 19, 2018 79.31 80.27 78.81 79.00 0 -1.17(-1.46%)
Jul 18, 2018 79.71 80.46 79.56 80.17 0 +0.14(+0.17%)
Jul 17, 2018 79.58 80.71 79.56 80.03 0 -0.11(-0.14%)
Jul 16, 2018 80.35 80.70 80.01 80.14 0 -0.29(-0.36%)
Jul 13, 2018 80.51 81.03 80.32 80.43 0 -0.68(-0.84%)
Jul 12, 2018 81.58 81.93 81.11 81.11 0 +0.13(+0.16%)
Jul 11, 2018 82.61 82.84 80.76 80.98 0 -2.56(-3.06%)
Jul 10, 2018 82.98 83.62 82.69 83.54 0 +0.26(+0.31%)
Jul 09, 2018 84.58 84.70 83.28 83.28 0 -0.47(-0.56%)
Jul 06, 2018 83.44 83.96 83.32 83.75 0 +0.04(+0.05%)
Jul 05, 2018 83.32 83.90 83.13 83.71 0 +0.85(+1.02%)
Jul 03, 2018 82.87 82.87 82.87 0 +1.76(+2.17%)
Jul 02, 2018 80.84 81.61 80.62 81.11 0 -0.49(-0.60%)
Jun 29, 2018 80.30 82.03 80.28 81.59 0 +1.77(+2.21%)
Jun 28, 2018 79.87 80.15 79.31 79.83 0 -0.10(-0.13%)
Jun 27, 2018 80.21 81.02 79.93 79.93 0 -0.55(-0.69%)
Jun 26, 2018 80.15 80.71 79.68 80.48 0 -0.04(-0.05%)
Jun 25, 2018 81.54 81.89 80.46 80.52 0 -1.47(-1.80%)
Jun 22, 2018 81.30 82.09 81.28 82.00 0 +1.10(+1.36%)
Jun 21, 2018 81.02 81.42 80.75 80.89 0 -0.35(-0.43%)
Jun 20, 2018 81.75 81.98 81.06 81.25 0 -0.42(-0.52%)
Jun 19, 2018 81.50 82.20 81.33 81.67 0 -0.71(-0.86%)
Jun 18, 2018 82.25 82.61 82.06 82.38 0 -0.20(-0.24%)
Jun 15, 2018 84.67 82.25 82.58 0 -2.09(-2.47%)
Jun 14, 2018 84.34 84.72 84.14 84.67 0 +0.88(+1.05%)
Jun 13, 2018 83.79 84.26 82.98 83.79 0 -0.03(-0.03%)
Jun 12, 2018 83.17 83.91 83.11 83.82 0 +0.19(+0.22%)
Jun 11, 2018 82.73 83.70 82.46 83.63 0 +0.70(+0.84%)
Jun 08, 2018 82.89 83.11 82.61 82.93 0 -0.06(-0.07%)
Jun 07, 2018 83.46 83.51 82.64 82.99 0 -0.39(-0.47%)
Jun 06, 2018 82.72 83.38 0 +0.33(+0.40%)
Jun 05, 2018 82.19 83.53 82.19 83.05 0 +0.87(+1.06%)
Jun 04, 2018 83.46 83.58 82.15 82.18 0 -0.86(-1.04%)
Jun 01, 2018 83.20 83.70 82.50 83.04 0 -0.28(-0.33%)
May 31, 2018 83.95 84.11 83.25 83.32 0 -0.53(-0.63%)
May 30, 2018 83.35 84.20 83.30 83.85 0 +0.79(+0.96%)
May 29, 2018 82.43 84.00 82.35 83.05 0 -0.43(-0.52%)
May 25, 2018 83.48 83.48 83.48 0 -0.90(-1.07%)
May 24, 2018 83.32 84.49 83.12 84.38 0 +1.23(+1.48%)
May 23, 2018 81.72 83.29 81.71 83.15 0 +0.99(+1.21%)
May 22, 2018 82.49 82.90 82.09 82.16 0 +0.08(+0.09%)
May 21, 2018 81.83 82.18 81.32 82.08 0 +0.02(+0.03%)
May 18, 2018 81.41 82.32 81.39 82.06 0 +0.22(+0.27%)
May 17, 2018 82.00 82.02 81.49 81.84 0 -0.10(-0.12%)
May 16, 2018 81.91 82.33 81.64 81.93 0 +0.16(+0.20%)
May 15, 2018 82.24 82.27 81.09 81.77 0 -1.70(-2.04%)
May 14, 2018 84.03 84.18 83.05 83.47 0 -0.40(-0.47%)
May 11, 2018 84.04 84.54 83.63 83.86 0 +0.06(+0.07%)
May 10, 2018 82.90 84.11 82.90 83.81 0 +1.43(+1.74%)
May 09, 2018 82.61 82.80 82.10 82.38 0 -0.29(-0.35%)
May 08, 2018 81.78 82.67 81.08 82.67 0 +0.67(+0.82%)
May 07, 2018 82.26 82.88 81.98 81.99 0 -0.41(-0.50%)
May 04, 2018 81.92 82.57 81.85 82.40 0 +0.02(+0.03%)
May 03, 2018 83.00 83.32 82.14 82.38 0 +0.46(+0.56%)
May 02, 2018 81.82 83.22 81.52 81.92 0 +0.50(+0.61%)
May 01, 2018 80.62 81.43 80.19 81.42 0 +0.27(+0.34%)
Apr 30, 2018 81.89 82.11 81.11 81.15 0 -1.78(-2.15%)
Apr 27, 2018 82.40 82.98 82.36 82.93 0 +0.41(+0.49%)
Apr 26, 2018 82.39 83.00 82.05 82.52 0 +0.06(+0.07%)
Apr 25, 2018 82.28 83.24 81.98 82.47 0 -0.81(-0.97%)
Apr 24, 2018 83.41 84.09 82.77 83.28 0 +0.02(+0.03%)
Apr 23, 2018 83.99 83.99 83.04 83.25 0 -1.86(-2.19%)
Apr 20, 2018 85.16 85.22 84.23 85.12 0 -0.56(-0.65%)
Apr 19, 2018 85.55 86.10 84.81 85.67 0 +0.47(+0.55%)
Apr 18, 2018 85.08 86.09 84.97 85.21 0 +1.00(+1.19%)
Apr 17, 2018 83.65 84.51 83.48 84.21 0 +0.22(+0.27%)
Apr 16, 2018 84.37 84.38 83.43 83.98 0 -0.10(-0.12%)
Apr 13, 2018 83.36 84.69 83.33 84.08 0 +1.32(+1.59%)
Apr 12, 2018 82.98 83.17 82.29 82.76 0 -0.92(-1.10%)
Apr 11, 2018 82.55 84.49 82.54 83.69 0 +1.75(+2.14%)
Apr 10, 2018 81.79 82.40 81.48 81.94 0 +0.89(+1.09%)
Apr 09, 2018 81.48 81.69 80.31 81.05 0 -0.49(-0.60%)
Apr 06, 2018 81.88 82.11 81.33 81.54 0 +0.07(+0.09%)
Apr 05, 2018 80.18 81.53 80.16 81.47 0 +0.62(+0.77%)
Apr 04, 2018 81.61 81.76 80.63 80.84 0 -0.38(-0.47%)
Apr 03, 2018 81.57 81.79 80.64 81.22 0 -0.79(-0.96%)
Apr 02, 2018 81.79 82.69 81.58 82.01 0 +0.89(+1.10%)
Mar 29, 2018 81.12 81.12 81.12 0 +1.48(+1.85%)
Mar 28, 2018 80.62 80.75 79.32 79.64 0 -1.60(-1.97%)
Mar 27, 2018 81.61 81.94 80.73 81.25 0 -1.25(-1.52%)
Mar 26, 2018 81.99 82.77 81.74 82.50 0 +1.00(+1.22%)
Mar 23, 2018 80.44 82.30 80.44 81.50 0 +2.11(+2.66%)
Mar 22, 2018 80.10 80.62 79.28 79.39 0 -1.20(-1.49%)
Mar 21, 2018 78.80 81.00 78.80 80.59 0 +2.47(+3.16%)
Mar 20, 2018 78.36 78.57 77.59 78.13 0 -0.53(-0.68%)
Mar 19, 2018 78.65 79.08 77.79 78.66 0 -0.04(-0.06%)
Mar 16, 2018 78.77 79.27 78.12 78.70 0 -0.11(-0.14%)
Mar 15, 2018 79.45 79.59 78.67 78.81 0 -0.98(-1.23%)
Mar 14, 2018 79.93 80.21 79.61 79.79 0 +0.09(+0.11%)
Mar 13, 2018 80.00 80.49 79.42 79.70 0 +0.03(+0.04%)
Mar 12, 2018 78.62 79.83 78.29 79.67 0 +0.77(+0.98%)
Mar 09, 2018 78.86 79.55 78.60 78.90 0 -0.07(-0.09%)
Mar 08, 2018 78.75 79.12 77.86 78.97 0 +0.18(+0.23%)
Mar 07, 2018 78.60 78.79 0 -2.01(-2.48%)
Mar 06, 2018 79.86 81.60 79.85 80.80 0 +1.70(+2.15%)
Mar 05, 2018 78.46 79.41 78.14 79.10 0 +0.35(+0.44%)
Mar 02, 2018 79.36 79.80 78.65 78.75 0 -0.18(-0.23%)
Mar 01, 2018 77.73 79.12 76.80 78.93 0 +0.66(+0.85%)
Feb 28, 2018 78.93 79.37 78.27 78.27 0 -0.70(-0.89%)
Feb 27, 2018 80.55 80.61 78.52 78.97 0 -2.29(-2.82%)
Feb 26, 2018 81.17 81.54 80.78 81.27 0 +0.74(+0.92%)
Feb 23, 2018 79.86 80.73 79.52 80.53 0 +0.51(+0.64%)
Feb 22, 2018 79.97 80.02 0 -0.49(-0.61%)
Feb 21, 2018 81.38 82.86 80.46 80.51 0 -0.32(-0.39%)
Feb 20, 2018 82.23 82.57 80.76 80.83 0 -2.41(-2.89%)
Feb 16, 2018 83.23 83.23 83.23 0 -2.25(-2.63%)
Feb 15, 2018 85.94 84.27 85.48 0 -0.02(-0.02%)
Feb 14, 2018 80.99 86.01 80.59 85.50 0 +4.45(+5.49%)
Feb 13, 2018 80.49 81.06 0 -0.02(-0.03%)
Feb 12, 2018 78.83 81.64 78.81 81.08 0 +2.73(+3.49%)
Feb 09, 2018 79.79 79.84 76.39 78.35 0 -1.51(-1.90%)
Feb 08, 2018 80.71 81.25 79.77 79.86 0 -0.68(-0.85%)
Feb 07, 2018 81.48 82.44 80.40 80.54 0 -1.56(-1.90%)
Feb 06, 2018 82.37 83.10 81.75 82.10 0 -1.48(-1.77%)
Feb 05, 2018 83.84 84.74 82.44 83.58 0 -0.30(-0.35%)
Feb 02, 2018 86.42 86.42 83.71 83.88 0 -3.72(-4.25%)
Feb 01, 2018 86.95 87.67 86.64 87.60 0 -0.06(-0.07%)
Jan 31, 2018 87.44 87.96 85.91 87.66 0 +1.10(+1.27%)
Jan 30, 2018 87.92 88.45 86.17 86.56 0 -0.90(-1.03%)
Jan 29, 2018 89.91 89.91 87.45 87.47 0 -2.84(-3.15%)
Jan 26, 2018 90.12 90.79 89.88 90.31 0 +0.40(+0.44%)
Jan 25, 2018 92.62 92.74 89.38 89.92 0 -2.17(-2.36%)
Jan 24, 2018 90.49 92.94 90.49 92.08 0 +2.18(+2.42%)
Jan 23, 2018 87.78 90.06 86.94 89.91 0 +1.60(+1.81%)
Jan 22, 2018 88.22 88.61 87.47 88.31 0 +0.34(+0.38%)
Jan 19, 2018 88.21 88.42 87.84 87.97 0 +0.41(+0.46%)
Jan 18, 2018 89.07 89.50 87.41 87.57 0 -1.55(-1.74%)
Jan 17, 2018 89.87 90.94 89.00 89.12 0 -1.15(-1.27%)
Jan 16, 2018 89.25 90.37 88.96 90.27 0 +1.16(+1.30%)
Jan 12, 2018 89.11 89.11 89.11 0 +2.06(+2.37%)
Jan 11, 2018 86.30 87.25 86.28 87.04 0 +0.97(+1.13%)
Jan 10, 2018 85.63 86.07 0 +1.12(+1.32%)
Jan 09, 2018 85.54 85.55 84.57 84.95 0 -1.34(-1.55%)
Jan 08, 2018 87.31 87.48 86.00 86.29 0 -1.10(-1.26%)
Jan 05, 2018 87.50 87.75 86.98 87.39 0 -0.40(-0.45%)
Jan 04, 2018 86.99 87.79 86.44 87.79 0 +0.70(+0.81%)
Jan 03, 2018 88.24 88.26 85.91 87.08 0 -1.05(-1.19%)
Jan 02, 2018 86.21 88.17 86.21 88.14 0 +2.86(+3.36%)
Dec 29, 2017 85.27 85.27 85.27 0 -0.18(-0.21%)
Dec 28, 2017 85.67 85.83 84.56 85.45 0 +0.14(+0.16%)
Dec 27, 2017 85.77 85.79 85.02 85.32 0 -0.34(-0.39%)
Dec 26, 2017 84.29 85.96 84.22 85.65 0 +1.64(+1.95%)
Dec 22, 2017 84.01 84.01 84.01 0 +0.63(+0.75%)
Dec 21, 2017 82.86 83.78 82.52 83.38 0 +0.37(+0.45%)
Dec 20, 2017 82.06 83.21 81.70 83.01 0 +1.44(+1.77%)
Dec 19, 2017 81.40 81.94 81.07 81.57 0 -0.11(-0.13%)
Dec 18, 2017 80.77 81.90 80.77 81.68 0 +1.45(+1.81%)
Dec 15, 2017 80.07 80.53 79.85 80.23 0 +0.54(+0.68%)
Dec 14, 2017 79.74 80.19 78.79 79.68 0 -0.20(-0.26%)
Dec 13, 2017 76.93 80.37 76.93 79.89 0 +2.99(+3.89%)
Dec 12, 2017 76.85 76.99 76.45 76.90 0 -0.09(-0.12%)
Dec 11, 2017 76.97 77.97 76.68 76.99 0 +0.06(+0.07%)
Dec 08, 2017 76.65 77.44 76.62 76.93 0 +0.47(+0.62%)
Dec 07, 2017 75.71 76.88 75.65 76.46 0 +0.04(+0.05%)
Dec 06, 2017 77.17 77.42 76.38 76.42 0 -1.09(-1.41%)
Dec 05, 2017 78.41 78.41 77.17 77.51 0 -1.22(-1.55%)
Dec 04, 2017 79.37 79.37 78.69 78.73 0 -0.93(-1.16%)
Dec 01, 2017 79.37 80.54 79.17 79.66 0 +0.24(+0.30%)
Nov 30, 2017 79.46 80.05 78.96 79.42 0 -0.23(-0.29%)
Nov 29, 2017 80.51 79.44 79.65 0 -1.49(-1.84%)
Nov 28, 2017 81.44 81.71 81.00 81.14 0 -0.33(-0.41%)
Nov 27, 2017 81.85 81.87 80.96 81.47 0 +0.36(+0.44%)
Nov 24, 2017 81.85 82.15 81.01 81.11 0 -0.63(-0.78%)
Nov 22, 2017 81.75 81.75 81.75 0 +1.09(+1.35%)
Nov 21, 2017 80.28 80.97 80.23 80.66 0 +0.65(+0.81%)
Nov 20, 2017 80.44 80.59 79.69 80.01 0 -0.87(-1.08%)
Nov 17, 2017 80.07 81.16 80.02 80.88 0 +1.04(+1.30%)
Nov 16, 2017 80.09 80.23 79.60 79.84 0 -0.20(-0.25%)
Nov 15, 2017 80.17 80.19 79.58 80.04 0 +0.04(+0.05%)
Nov 14, 2017 80.05 80.46 79.52 80.00 0 -0.41(-0.51%)
Nov 13, 2017 80.65 81.02 80.28 80.42 0 -0.19(-0.23%)
Nov 10, 2017 81.79 82.04 80.55 80.60 0 -1.28(-1.56%)
Nov 09, 2017 82.34 82.51 81.53 81.88 0 -0.53(-0.64%)
Nov 08, 2017 82.61 82.95 82.27 82.41 0 +0.54(+0.66%)
Nov 07, 2017 82.02 82.13 81.29 81.87 0 -0.41(-0.50%)
Nov 06, 2017 80.93 82.64 80.82 82.28 0 +1.55(+1.92%)
Nov 03, 2017 81.39 81.50 80.01 80.72 0 -0.58(-0.71%)
Nov 02, 2017 81.34 82.28 81.00 81.30 0 +0.02(+0.03%)
Nov 01, 2017 81.81 82.60 81.13 81.28 0 +0.08(+0.10%)
Oct 31, 2017 81.96 81.96 80.89 81.20 0 -1.17(-1.42%)
Oct 30, 2017 81.58 82.80 81.22 82.37 0 +0.80(+0.99%)
Oct 27, 2017 80.96 81.91 80.66 81.57 0 +0.48(+0.59%)
Oct 26, 2017 82.88 83.04 81.04 81.09 0 -1.52(-1.84%)
Oct 25, 2017 83.48 83.65 82.30 82.61 0 -0.90(-1.07%)
Oct 24, 2017 83.92 84.15 83.41 83.51 0 -0.66(-0.79%)
Oct 23, 2017 84.49 84.77 83.75 84.17 0 -0.84(-0.98%)
Oct 20, 2017 85.27 85.49 84.64 85.01 0 -0.51(-0.60%)
Oct 19, 2017 85.52 85.92 85.14 85.52 0 +0.46(+0.54%)
Oct 18, 2017 85.49 85.72 84.76 85.06 0 -0.70(-0.82%)
Oct 17, 2017 85.41 85.88 84.79 85.76 0 -0.38(-0.44%)
Oct 16, 2017 87.50 87.94 85.91 86.14 0 -1.14(-1.31%)
Oct 13, 2017 87.60 87.95 86.81 87.29 0 +0.17(+0.19%)
Oct 12, 2017 87.07 87.45 86.51 87.12 0 -0.02(-0.02%)
Oct 11, 2017 87.06 87.33 85.43 87.14 0 +0.40(+0.46%)
Oct 10, 2017 88.12 88.19 86.56 86.74 0 -0.92(-1.05%)
Oct 09, 2017 87.17 87.86 87.16 87.66 0 +0.76(+0.88%)
Oct 06, 2017 85.61 87.05 84.86 86.90 0 +0.84(+0.98%)
Oct 05, 2017 86.52 86.88 85.80 86.06 0 -0.45(-0.52%)
Oct 04, 2017 86.40 86.86 85.97 86.50 0 +0.52(+0.61%)
Oct 03, 2017 85.27 86.12 85.17 85.98 0 +0.95(+1.12%)
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.