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 (%)
Feb 28, 2019 76.17 76.34 75.48 75.85 0 -0.41(-0.54%)
Feb 27, 2019 77.55 77.74 75.84 76.26 0 -1.44(-1.85%)
Feb 26, 2019 77.73 78.13 76.32 77.70 0 -0.17(-0.22%)
Feb 25, 2019 78.50 78.94 77.84 77.87 0 -0.74(-0.94%)
Feb 22, 2019 78.48 79.82 78.41 78.61 0 +0.31(+0.40%)
Feb 21, 2019 78.78 78.78 77.66 78.30 0 -1.12(-1.41%)
Feb 20, 2019 79.31 80.76 78.89 79.42 0 +0.60(+0.76%)
Feb 19, 2019 76.17 79.18 76.14 78.82 0 +3.18(+4.20%)
Feb 15, 2019 75.64 75.64 75.64 0 +1.14(+1.53%)
Feb 14, 2019 73.90 74.63 73.41 74.50 0 +0.46(+0.62%)
Feb 13, 2019 74.36 75.27 73.75 74.04 0 -0.24(-0.32%)
Feb 12, 2019 75.23 75.24 73.95 74.28 0 -0.53(-0.71%)
Feb 11, 2019 75.07 75.46 74.76 74.81 0 -0.94(-1.24%)
Feb 08, 2019 75.02 76.01 74.93 75.75 0 +0.99(+1.32%)
Feb 07, 2019 75.33 75.68 74.48 74.76 0 -0.60(-0.80%)
Feb 06, 2019 75.61 76.60 75.20 75.36 0 -0.95(-1.24%)
Feb 05, 2019 75.78 76.32 75.12 76.31 0 +0.49(+0.65%)
Feb 04, 2019 75.09 76.01 74.62 75.82 0 -0.09(-0.12%)
Feb 01, 2019 76.09 76.25 74.70 75.91 0 -0.39(-0.51%)
Jan 31, 2019 75.14 76.32 75.12 76.30 0 +1.77(+2.37%)
Jan 30, 2019 73.45 75.59 73.07 74.53 0 +1.01(+1.37%)
Jan 29, 2019 72.34 73.61 72.05 73.52 0 +1.87(+2.61%)
Jan 28, 2019 71.32 71.96 71.21 71.65 0 +0.48(+0.67%)
Jan 25, 2019 69.39 71.28 69.39 71.17 0 +2.60(+3.79%)
Jan 24, 2019 68.71 69.00 68.32 68.57 0 -0.29(-0.42%)
Jan 23, 2019 68.68 69.17 68.13 68.86 0 +0.12(+0.17%)
Jan 22, 2019 68.55 68.85 67.91 68.74 0 +0.36(+0.53%)
Jan 18, 2019 68.38 68.38 68.38 0 -1.15(-1.65%)
Jan 17, 2019 69.38 69.67 69.04 69.53 0 -0.01(-0.01%)
Jan 16, 2019 69.41 70.06 69.10 69.54 0 +0.17(+0.25%)
Jan 15, 2019 71.20 71.24 68.91 69.37 0 -1.78(-2.50%)
Jan 14, 2019 72.12 72.19 70.76 71.15 0 -0.56(-0.78%)
Jan 11, 2019 71.86 72.27 71.50 71.71 0 +0.14(+0.20%)
Jan 10, 2019 72.57 72.72 71.11 71.57 0 -1.21(-1.66%)
Jan 09, 2019 71.54 72.85 71.54 72.78 0 +1.31(+1.83%)
Jan 08, 2019 70.77 71.67 70.23 71.47 0 +0.27(+0.38%)
Jan 07, 2019 72.34 72.46 70.98 71.20 0 -0.67(-0.93%)
Jan 04, 2019 71.42 72.23 70.57 71.87 0 -0.30(-0.42%)
Jan 03, 2019 71.47 72.39 70.86 72.17 0 +1.23(+1.73%)
Jan 02, 2019 70.44 71.79 69.86 70.94 0 +0.28(+0.40%)
Dec 31, 2018 70.66 70.66 70.66 0 +0.98(+1.41%)
Dec 28, 2018 70.60 70.99 69.45 69.68 0 -1.10(-1.55%)
Dec 27, 2018 70.11 70.78 69.65 70.78 0 +0.80(+1.14%)
Dec 26, 2018 71.25 71.50 69.06 69.98 0 -0.57(-0.81%)
Dec 24, 2018 70.55 70.55 70.55 0 +1.88(+2.74%)
Dec 21, 2018 69.54 70.08 68.22 68.67 0 -1.12(-1.60%)
Dec 20, 2018 67.62 70.25 67.61 69.79 0 +3.18(+4.77%)
Dec 19, 2018 70.81 72.22 66.59 66.61 0 -4.00(-5.66%)
Dec 18, 2018 69.15 71.05 69.00 70.61 0 +1.42(+2.05%)
Dec 17, 2018 67.85 69.54 67.83 69.19 0 +1.60(+2.37%)
Dec 14, 2018 68.05 68.35 67.33 67.59 0 -1.16(-1.69%)
Dec 13, 2018 68.59 69.03 68.23 68.75 0 +0.11(+0.16%)
Dec 12, 2018 67.40 68.95 67.33 68.64 0 +1.55(+2.31%)
Dec 11, 2018 67.89 68.28 66.80 67.09 0 -0.31(-0.46%)
Dec 10, 2018 67.73 68.80 66.95 67.40 0 -0.54(-0.79%)
Dec 07, 2018 66.99 68.45 66.64 67.94 0 +1.59(+2.40%)
Dec 06, 2018 66.17 66.82 65.51 66.35 0 +0.19(+0.29%)
Dec 04, 2018 66.16 66.16 66.16 0 +0.32(+0.49%)
Dec 03, 2018 65.36 66.24 64.89 65.84 0 +1.38(+2.14%)
Nov 30, 2018 64.38 64.79 63.49 64.46 0 -0.34(-0.52%)
Nov 29, 2018 65.90 66.11 64.79 64.80 0 -0.73(-1.11%)
Nov 28, 2018 63.40 65.86 63.10 65.53 0 +1.98(+3.12%)
Nov 27, 2018 64.71 64.76 62.97 63.55 0 -1.18(-1.82%)
Nov 26, 2018 65.54 66.42 64.60 64.73 0 -0.54(-0.83%)
Nov 23, 2018 66.65 66.80 65.01 65.27 0 -1.93(-2.87%)
Nov 21, 2018 67.20 67.20 67.20 0 +2.03(+3.11%)
Nov 20, 2018 65.81 65.84 63.92 65.17 0 -0.53(-0.81%)
Nov 19, 2018 65.99 66.80 65.59 65.70 0 -0.38(-0.58%)
Nov 16, 2018 65.84 66.51 65.70 66.08 0 +1.09(+1.68%)
Nov 15, 2018 63.87 65.11 63.77 64.99 0 +1.46(+2.30%)
Nov 14, 2018 61.49 64.33 61.49 63.53 0 +1.69(+2.73%)
Nov 13, 2018 62.75 63.16 61.35 61.84 0 -0.81(-1.29%)
Nov 12, 2018 63.74 63.76 62.60 62.65 0 -1.51(-2.35%)
Nov 09, 2018 64.57 64.79 63.32 64.16 0 -1.23(-1.88%)
Nov 08, 2018 65.34 66.09 65.02 65.39 0 -0.20(-0.30%)
Nov 07, 2018 66.68 66.70 65.51 65.59 0 -0.72(-1.09%)
Nov 06, 2018 67.17 67.52 66.10 66.31 0 -0.83(-1.24%)
Nov 05, 2018 67.28 68.21 66.40 67.14 0 -0.05(-0.07%)
Nov 02, 2018 67.00 67.65 66.50 67.19 0 +0.00(+0.00%)
Nov 01, 2018 65.17 67.53 65.13 67.19 0 +2.91(+4.53%)
Oct 31, 2018 64.88 64.88 63.77 64.28 0 -1.16(-1.77%)
Oct 30, 2018 64.49 65.83 64.32 65.44 0 +0.74(+1.14%)
Oct 29, 2018 65.21 66.30 64.13 64.70 0 -0.47(-0.72%)
Oct 26, 2018 65.16 67.03 65.00 65.17 0 +0.45(+0.70%)
Oct 25, 2018 68.08 68.58 64.66 64.72 0 -3.32(-4.88%)
Oct 24, 2018 69.35 69.91 67.85 68.04 0 -1.46(-2.10%)
Oct 23, 2018 70.16 71.09 69.14 69.50 0 +0.46(+0.67%)
Oct 22, 2018 69.83 69.87 68.54 69.04 0 -1.05(-1.50%)
Oct 19, 2018 70.39 70.82 69.67 70.09 0 +0.04(+0.06%)
Oct 18, 2018 69.50 71.24 69.27 70.05 0 +0.19(+0.27%)
Oct 17, 2018 70.12 70.99 69.28 69.86 0 -0.24(-0.34%)
Oct 16, 2018 70.95 71.28 69.23 70.10 0 -0.35(-0.50%)
Oct 15, 2018 70.03 71.64 70.01 70.45 0 +1.17(+1.69%)
Oct 12, 2018 69.69 69.81 67.40 69.28 0 -0.69(-0.99%)
Oct 11, 2018 66.43 70.42 66.24 69.97 0 +4.46(+6.81%)
Oct 10, 2018 64.76 65.94 63.76 65.51 0 +0.63(+0.97%)
Oct 09, 2018 65.33 65.63 64.47 64.88 0 -1.05(-1.59%)
Oct 08, 2018 64.51 65.98 64.01 65.93 0 +0.44(+0.67%)
Oct 05, 2018 65.96 66.50 65.34 65.49 0 -0.44(-0.67%)
Oct 04, 2018 66.20 66.99 65.42 65.93 0 -0.22(-0.33%)
Oct 03, 2018 67.09 67.57 66.06 66.15 0 -0.83(-1.24%)
Oct 02, 2018 65.67 67.31 65.66 66.98 0 +1.84(+2.82%)
Oct 01, 2018 65.09 65.54 64.82 65.14 0 -0.04(-0.06%)
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%)
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.