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

(NQ: XAU )

143.82 -0.85 (-0.59%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2022 132.74 134.54 127.83 128.76 0 -3.33(-2.52%)
May 27, 2022 132.09 0 +0.81(+0.62%)
May 26, 2022 131.16 132.73 130.31 131.28 0 -0.35(-0.27%)
May 25, 2022 130.88 132.05 129.78 131.63 0 -0.84(-0.63%)
May 24, 2022 130.96 133.05 129.29 132.47 0 +2.04(+1.56%)
May 23, 2022 132.17 132.32 129.03 130.43 0 +0.91(+0.70%)
May 20, 2022 130.40 130.49 127.39 129.52 0 -0.52(-0.40%)
May 19, 2022 125.89 131.27 125.88 130.04 0 +6.58(+5.33%)
May 18, 2022 126.75 127.04 123.38 123.46 0 -3.86(-3.03%)
May 17, 2022 127.63 128.69 125.82 127.32 0 +1.51(+1.20%)
May 16, 2022 125.02 126.49 124.50 125.81 0 +0.94(+0.75%)
May 13, 2022 121.85 126.13 121.70 124.87 0 +2.68(+2.19%)
May 12, 2022 125.64 125.85 119.77 122.19 0 -5.82(-4.55%)
May 11, 2022 130.48 132.86 127.61 128.01 0 -0.37(-0.29%)
May 10, 2022 132.12 132.57 126.28 128.38 0 -1.58(-1.22%)
May 09, 2022 134.40 135.55 129.76 129.96 0 -8.55(-6.17%)
May 06, 2022 139.44 140.38 137.59 138.51 0 -1.97(-1.40%)
May 05, 2022 147.12 147.23 138.50 140.48 0 -5.51(-3.77%)
May 04, 2022 142.75 146.35 141.27 145.99 0 +2.91(+2.03%)
May 03, 2022 141.36 144.54 141.11 143.08 0 +2.57(+1.83%)
May 02, 2022 139.61 140.56 136.79 140.51 0 -2.10(-1.47%)
Apr 29, 2022 146.12 147.34 142.49 142.61 0 -1.47(-1.02%)
Apr 28, 2022 141.03 144.55 140.25 144.08 0 +2.87(+2.03%)
Apr 27, 2022 142.25 144.08 141.01 141.21 0 -0.71(-0.50%)
Apr 26, 2022 146.16 146.93 141.88 141.92 0 -3.88(-2.66%)
Apr 25, 2022 146.31 147.63 142.01 145.80 0 -5.34(-3.53%)
Apr 22, 2022 153.78 154.90 150.19 151.14 0 -5.34(-3.41%)
Apr 21, 2022 163.26 163.38 154.81 156.48 0 -8.74(-5.29%)
Apr 20, 2022 163.48 165.63 161.53 165.22 0 +1.67(+1.02%)
Apr 19, 2022 164.95 166.77 162.60 163.55 0 -4.21(-2.51%)
Apr 18, 2022 169.75 171.43 167.72 167.76 0 +0.00(+0.00%)
Apr 14, 2022 167.76 0 +0.14(+0.08%)
Apr 13, 2022 165.44 168.17 164.85 167.62 0 +3.66(+2.23%)
Apr 12, 2022 164.97 167.05 162.96 163.96 0 +1.19(+0.73%)
Apr 11, 2022 165.93 166.76 161.15 162.77 0 -0.90(-0.55%)
Apr 08, 2022 161.31 164.33 161.03 163.67 0 +3.75(+2.34%)
Apr 07, 2022 158.46 160.94 157.65 159.92 0 +1.93(+1.22%)
Apr 06, 2022 159.14 159.72 156.29 157.99 0 -0.10(-0.06%)
Apr 05, 2022 163.19 165.34 157.40 158.09 0 -4.16(-2.56%)
Apr 04, 2022 163.98 164.64 160.17 162.25 0 -0.95(-0.58%)
Apr 01, 2022 158.00 163.33 157.74 163.20 0 +4.78(+3.02%)
Mar 31, 2022 159.75 161.24 158.40 158.42 0 -1.29(-0.81%)
Mar 30, 2022 158.32 160.62 158.29 159.71 0 +2.23(+1.42%)
Mar 29, 2022 152.58 157.51 151.30 157.48 0 +1.32(+0.85%)
Mar 28, 2022 158.19 158.65 155.40 156.16 0 -4.63(-2.88%)
Mar 25, 2022 159.33 160.86 158.57 160.79 0 +0.19(+0.12%)
Mar 24, 2022 161.86 164.22 160.06 160.60 0 +0.05(+0.03%)
Mar 23, 2022 159.01 160.86 157.54 160.55 0 +3.11(+1.98%)
Mar 22, 2022 158.85 158.86 155.58 157.44 0 -1.71(-1.07%)
Mar 21, 2022 156.88 161.02 156.79 159.15 0 +3.35(+2.15%)
Mar 18, 2022 155.74 157.51 154.58 155.80 0 -1.15(-0.73%)
Mar 17, 2022 155.33 159.94 155.32 156.95 0 +3.87(+2.53%)
Mar 16, 2022 152.72 154.10 149.50 153.08 0 -0.04(-0.03%)
Mar 15, 2022 148.08 154.65 148.02 153.12 0 +1.34(+0.88%)
Mar 14, 2022 155.37 155.92 149.94 151.78 0 -6.94(-4.37%)
Mar 11, 2022 157.31 159.89 155.58 158.72 0 -1.91(-1.19%)
Mar 10, 2022 158.73 162.02 158.59 160.63 0 +3.09(+1.96%)
Mar 09, 2022 154.83 158.26 152.87 157.54 0 -1.54(-0.97%)
Mar 08, 2022 158.69 165.55 156.02 159.08 0 +1.43(+0.91%)
Mar 07, 2022 155.58 158.96 153.59 157.65 0 +2.60(+1.68%)
Mar 04, 2022 150.65 155.83 150.57 155.05 0 +4.87(+3.24%)
Mar 03, 2022 148.79 150.22 147.17 150.18 0 +1.27(+0.85%)
Mar 02, 2022 147.54 149.34 146.26 148.91 0 -0.45(-0.30%)
Mar 01, 2022 144.09 149.59 144.07 149.36 0 +6.55(+4.59%)
Feb 28, 2022 144.08 144.67 141.59 142.81 0 -0.13(-0.09%)
Feb 25, 2022 138.92 143.29 140.09 142.94 0 +2.49(+1.77%)
Feb 24, 2022 146.22 146.99 137.79 140.45 0 -2.81(-1.96%)
Feb 23, 2022 139.77 144.56 139.63 143.26 0 +3.25(+2.32%)
Feb 22, 2022 143.06 143.82 139.21 140.01 0 -2.07(-1.46%)
Feb 18, 2022 142.08 0 -1.42(-0.99%)
Feb 17, 2022 141.72 144.41 139.99 143.50 0 +4.00(+2.87%)
Feb 16, 2022 137.08 140.03 137.02 139.50 0 +3.77(+2.78%)
Feb 15, 2022 134.99 135.94 132.33 135.73 0 -1.43(-1.04%)
Feb 14, 2022 136.17 137.52 135.16 137.16 0 +2.23(+1.65%)
Feb 11, 2022 128.15 136.01 127.96 134.93 0 +6.69(+5.22%)
Feb 10, 2022 130.76 133.17 127.60 128.24 0 -3.36(-2.55%)
Feb 09, 2022 131.32 132.98 130.91 131.60 0 +0.21(+0.16%)
Feb 08, 2022 129.05 131.40 128.74 131.39 0 +2.52(+1.96%)
Feb 07, 2022 125.56 129.50 125.14 128.87 0 +4.29(+3.44%)
Feb 04, 2022 123.49 125.85 123.48 124.58 0 +0.45(+0.36%)
Feb 03, 2022 125.68 126.01 124.13 0 -2.11(-1.67%)
Feb 02, 2022 126.93 128.20 125.07 126.24 0 -0.22(-0.17%)
Feb 01, 2022 126.16 127.49 124.65 126.46 0 +1.45(+1.16%)
Jan 31, 2022 121.91 125.01 0 +3.92(+3.24%)
Jan 28, 2022 120.92 119.01 121.09 0 -1.05(-0.86%)
Jan 27, 2022 123.81 121.84 122.14 0 -3.67(-2.92%)
Jan 26, 2022 128.93 131.17 124.79 125.81 0 -4.05(-3.12%)
Jan 25, 2022 127.51 130.21 126.10 129.86 0 +1.46(+1.14%)
Jan 24, 2022 128.59 128.92 123.99 128.40 0 -1.59(-1.22%)
Jan 21, 2022 134.50 134.50 129.35 129.99 0 -3.91(-2.92%)
Jan 20, 2022 137.17 137.43 133.82 133.90 0 -2.58(-1.89%)
Jan 19, 2022 128.77 136.93 128.56 136.48 0 +9.38(+7.38%)
Jan 18, 2022 127.96 129.91 126.73 127.10 0 -1.44(-1.12%)
Jan 14, 2022 128.54 0 -1.46(-1.12%)
Jan 13, 2022 131.47 132.31 129.95 130.00 0 -1.89(-1.43%)
Jan 12, 2022 130.13 131.94 129.26 131.89 0 +2.62(+2.03%)
Jan 11, 2022 126.78 129.30 125.81 129.27 0 +2.78(+2.20%)
Jan 10, 2022 123.94 126.49 122.74 126.49 0 +2.05(+1.65%)
Jan 07, 2022 123.87 125.04 122.53 124.44 0 +1.06(+0.86%)
Jan 06, 2022 125.52 126.14 123.30 123.38 0 -4.28(-3.35%)
Jan 05, 2022 131.22 133.10 127.54 127.66 0 -2.50(-1.92%)
Jan 04, 2022 130.56 132.22 129.70 130.16 0 +0.45(+0.35%)
Jan 03, 2022 130.81 130.89 129.52 129.71 0 -2.74(-2.07%)
Dec 31, 2021 132.34 132.74 131.38 132.45 0 +0.77(+0.58%)
Dec 30, 2021 129.87 131.92 129.87 131.68 0 +2.02(+1.56%)
Dec 29, 2021 129.23 131.18 128.55 129.66 0 -0.59(-0.45%)
Dec 28, 2021 130.76 132.30 130.14 130.25 0 -0.52(-0.40%)
Dec 27, 2021 130.16 131.65 129.41 130.77 0 +0.16(+0.12%)
Dec 23, 2021 130.61 130.61 130.61 0 +1.00(+0.77%)
Dec 22, 2021 127.94 129.74 126.71 129.61 0 +1.63(+1.27%)
Dec 21, 2021 127.05 128.60 126.26 127.98 0 +1.60(+1.27%)
Dec 20, 2021 125.73 126.42 124.21 126.38 0 -0.21(-0.17%)
Dec 17, 2021 127.08 128.91 126.34 126.59 0 +0.02(+0.02%)
Dec 16, 2021 123.01 126.79 122.90 126.57 0 +6.14(+5.10%)
Dec 15, 2021 121.30 121.54 117.26 120.43 0 -1.85(-1.51%)
Dec 14, 2021 122.62 124.40 122.06 122.28 0 -1.87(-1.51%)
Dec 13, 2021 124.26 125.81 123.52 124.15 0 +0.10(+0.08%)
Dec 10, 2021 125.69 125.86 123.50 124.05 0 -1.15(-0.92%)
Dec 09, 2021 126.75 126.78 124.70 125.20 0 -3.69(-2.86%)
Dec 08, 2021 128.11 129.13 127.36 128.89 0 +0.29(+0.23%)
Dec 07, 2021 127.55 129.80 127.45 128.60 0 +1.37(+1.08%)
Dec 06, 2021 125.52 127.55 124.20 127.23 0 +1.71(+1.36%)
Dec 03, 2021 125.35 126.11 123.37 125.52 0 +0.32(+0.26%)
Dec 02, 2021 125.88 126.14 123.16 125.20 0 -0.76(-0.60%)
Dec 01, 2021 131.40 133.58 125.91 125.96 0 -4.26(-3.27%)
Nov 30, 2021 131.89 135.08 129.38 130.22 0 -1.13(-0.86%)
Nov 29, 2021 130.33 131.50 128.78 131.35 0 +0.29(+0.22%)
Nov 26, 2021 133.56 133.96 128.66 131.06 0 -2.27(-1.70%)
Nov 24, 2021 133.33 133.33 133.33 0 -0.13(-0.10%)
Nov 23, 2021 133.54 134.56 133.43 133.46 0 -1.82(-1.35%)
Nov 22, 2021 135.05 137.24 132.81 135.28 0 -2.50(-1.81%)
Nov 19, 2021 139.44 140.84 137.75 137.78 0 -2.53(-1.80%)
Nov 18, 2021 141.58 140.31 139.78 140.31 0 -1.99(-1.40%)
Nov 17, 2021 142.38 144.53 141.70 142.30 0 +0.82(+0.58%)
Nov 16, 2021 143.97 144.64 141.27 141.48 0 -2.26(-1.57%)
Nov 15, 2021 143.61 144.13 142.02 143.74 0 +0.15(+0.10%)
Nov 12, 2021 141.30 144.47 140.89 143.59 0 +0.65(+0.45%)
Nov 11, 2021 140.57 143.47 140.45 142.94 0 +4.41(+3.18%)
Nov 10, 2021 139.12 138.53 0 +1.92(+1.41%)
Nov 09, 2021 135.41 136.65 133.41 136.61 0 +1.41(+1.04%)
Nov 08, 2021 135.10 135.55 134.04 135.20 0 +1.11(+0.83%)
Nov 05, 2021 131.09 134.09 130.46 134.09 0 +3.61(+2.77%)
Nov 04, 2021 132.96 135.00 130.32 130.48 0 -1.07(-0.81%)
Nov 03, 2021 128.44 132.08 127.81 131.55 0 +1.48(+1.14%)
Nov 02, 2021 129.75 130.08 128.67 130.07 0 -0.65(-0.50%)
Nov 01, 2021 129.34 131.37 129.80 130.72 0 +1.11(+0.86%)
Oct 29, 2021 131.42 129.52 129.61 0 -3.89(-2.91%)
Oct 28, 2021 134.93 133.16 133.50 0 -1.63(-1.21%)
Oct 27, 2021 135.21 136.67 134.79 135.13 0 -0.99(-0.73%)
Oct 26, 2021 135.71 136.12 0 -0.58(-0.42%)
Oct 25, 2021 135.83 136.70 0 +2.36(+1.76%)
Oct 22, 2021 135.55 138.49 133.82 134.34 0 +0.83(+0.62%)
Oct 21, 2021 132.90 133.68 132.05 133.51 0 -0.27(-0.20%)
Oct 20, 2021 133.02 134.88 132.23 133.78 0 +1.51(+1.14%)
Oct 19, 2021 133.45 133.57 131.20 132.27 0 +1.74(+1.33%)
Oct 18, 2021 131.30 131.96 130.18 130.53 0 -1.53(-1.16%)
Oct 15, 2021 130.54 133.22 130.04 132.06 0 -0.79(-0.59%)
Oct 14, 2021 131.99 133.10 131.26 132.85 0 +3.07(+2.37%)
Oct 13, 2021 126.09 130.39 126.05 129.78 0 +4.58(+3.66%)
Oct 12, 2021 123.66 125.78 122.92 125.20 0 +1.89(+1.53%)
Oct 11, 2021 124.07 125.71 123.13 123.31 0 -0.44(-0.36%)
Oct 08, 2021 125.65 126.63 123.67 123.75 0 +0.79(+0.64%)
Oct 07, 2021 121.11 124.08 121.00 122.96 0 +1.67(+1.38%)
Oct 06, 2021 118.66 121.34 117.77 121.29 0 +2.09(+1.75%)
Oct 05, 2021 118.68 119.45 116.67 119.20 0 -0.44(-0.37%)
Oct 04, 2021 118.60 120.69 118.45 119.64 0 +1.20(+1.01%)
Oct 01, 2021 119.48 119.56 117.28 118.44 0 -0.52(-0.44%)
Sep 30, 2021 117.76 121.00 117.69 118.96 0 +1.90(+1.62%)
Sep 29, 2021 119.44 119.55 116.72 117.06 0 -2.93(-2.44%)
Sep 28, 2021 118.70 120.31 117.97 119.99 0 -0.15(-0.12%)
Sep 27, 2021 119.92 122.36 119.39 120.14 0 +0.36(+0.30%)
Sep 24, 2021 119.33 121.35 119.31 119.78 0 -0.71(-0.59%)
Sep 23, 2021 122.15 122.42 120.33 120.49 0 -2.21(-1.80%)
Sep 22, 2021 123.52 125.63 122.61 122.70 0 +0.18(+0.15%)
Sep 21, 2021 123.58 124.82 121.96 122.52 0 -0.02(-0.02%)
Sep 20, 2021 122.16 122.83 120.83 122.54 0 -1.16(-0.94%)
Sep 17, 2021 124.24 124.24 122.54 123.70 0 -1.24(-0.99%)
Sep 16, 2021 128.42 128.69 123.58 124.94 0 -6.29(-4.79%)
Sep 15, 2021 129.87 132.17 129.80 131.23 0 +0.70(+0.54%)
Sep 14, 2021 130.77 131.91 129.48 130.53 0 +0.41(+0.32%)
Sep 13, 2021 128.39 131.33 127.81 130.12 0 +1.70(+1.32%)
Sep 10, 2021 130.05 130.87 128.40 128.42 0 -1.71(-1.31%)
Sep 09, 2021 131.94 131.96 129.55 130.13 0 -1.30(-0.99%)
Sep 08, 2021 132.22 132.54 130.45 131.43 0 -0.87(-0.66%)
Sep 07, 2021 134.59 135.38 131.91 132.30 0 -3.74(-2.75%)
Sep 03, 2021 136.04 136.04 136.04 0 +3.24(+2.44%)
Sep 02, 2021 132.62 133.10 131.62 132.80 0 +0.14(+0.11%)
Sep 01, 2021 134.65 134.69 132.56 132.66 0 -1.40(-1.04%)
Aug 31, 2021 132.33 134.06 132.00 134.06 0 +1.86(+1.41%)
Aug 30, 2021 135.10 135.14 131.92 132.20 0 -2.26(-1.68%)
Aug 27, 2021 129.23 135.02 128.82 134.46 0 +5.35(+4.14%)
Aug 26, 2021 128.92 130.77 128.50 129.11 0 -0.80(-0.62%)
Aug 25, 2021 130.86 130.96 128.92 129.91 0 -2.12(-1.61%)
Aug 24, 2021 132.38 132.86 131.19 132.03 0 +0.57(+0.43%)
Aug 23, 2021 128.66 132.15 128.02 131.46 0 +5.57(+4.42%)
Aug 20, 2021 124.94 127.00 124.91 125.89 0 +0.11(+0.09%)
Aug 19, 2021 127.80 127.83 125.20 125.78 0 -2.71(-2.11%)
Aug 18, 2021 131.41 131.91 127.62 128.49 0 -3.58(-2.71%)
Aug 17, 2021 133.36 133.92 130.98 132.07 0 -1.98(-1.48%)
Aug 16, 2021 135.09 135.49 133.21 134.05 0 -1.22(-0.90%)
Aug 13, 2021 134.49 136.08 134.06 135.27 0 +2.23(+1.68%)
Aug 12, 2021 134.10 134.25 131.58 133.04 0 -2.31(-1.71%)
Aug 11, 2021 134.04 135.90 133.78 135.35 0 +3.25(+2.46%)
Aug 10, 2021 132.40 133.62 131.35 132.10 0 -0.91(-0.68%)
Aug 09, 2021 134.43 135.79 132.85 133.01 0 -3.75(-2.74%)
Aug 06, 2021 136.54 137.73 134.72 136.76 0 -3.04(-2.17%)
Aug 05, 2021 141.39 142.31 139.56 139.80 0 -2.06(-1.45%)
Aug 04, 2021 145.23 146.48 141.86 141.86 0 -1.61(-1.12%)
Aug 03, 2021 142.01 143.59 141.69 143.47 0 +1.34(+0.94%)
Aug 02, 2021 143.65 143.82 141.54 142.13 0 -1.64(-1.14%)
Jul 30, 2021 143.51 145.25 142.63 143.77 0 -0.56(-0.39%)
Jul 29, 2021 144.00 145.87 143.00 144.33 0 +3.86(+2.75%)
Jul 28, 2021 137.68 140.51 137.50 140.47 0 +2.38(+1.72%)
Jul 27, 2021 138.23 138.37 136.55 138.09 0 -0.03(-0.02%)
Jul 26, 2021 135.80 138.92 135.74 138.12 0 +2.48(+1.83%)
Jul 23, 2021 136.01 136.22 134.37 135.64 0 -0.95(-0.70%)
Jul 22, 2021 137.33 137.61 134.53 136.59 0 -1.17(-0.85%)
Jul 21, 2021 134.68 138.23 134.09 137.76 0 +2.63(+1.95%)
Jul 20, 2021 135.34 137.07 134.16 135.13 0 +0.82(+0.61%)
Jul 19, 2021 135.13 136.10 132.83 134.31 0 -3.25(-2.36%)
Jul 16, 2021 141.62 141.63 137.05 137.56 0 -4.94(-3.47%)
Jul 15, 2021 141.45 142.54 140.78 142.50 0 +1.07(+0.76%)
Jul 14, 2021 143.58 144.12 140.93 141.43 0 +0.81(+0.58%)
Jul 13, 2021 140.06 143.08 139.80 140.62 0 +1.28(+0.92%)
Jul 12, 2021 140.31 141.80 138.91 139.34 0 -2.03(-1.44%)
Jul 09, 2021 138.59 141.91 138.58 141.37 0 +3.39(+2.46%)
Jul 08, 2021 142.52 142.82 137.19 137.98 0 -4.61(-3.23%)
Jul 07, 2021 143.28 143.56 141.16 142.59 0 +0.06(+0.04%)
Jul 06, 2021 144.92 145.41 141.28 142.53 0 -0.43(-0.30%)
Jul 02, 2021 142.96 142.96 142.96 0 +2.09(+1.48%)
Jul 01, 2021 142.96 143.30 140.05 140.87 0 -0.30(-0.21%)
Jun 30, 2021 139.52 141.85 139.49 141.17 0 +1.47(+1.05%)
Jun 29, 2021 138.30 141.04 138.01 139.70 0 -0.73(-0.52%)
Jun 28, 2021 141.83 142.78 139.37 140.43 0 -1.56(-1.10%)
Jun 25, 2021 144.58 145.08 141.86 141.99 0 -1.24(-0.87%)
Jun 24, 2021 144.12 144.44 142.59 143.23 0 +0.31(+0.22%)
Jun 23, 2021 145.17 146.39 142.90 142.92 0 -0.76(-0.53%)
Jun 22, 2021 143.24 144.37 142.23 143.68 0 -0.45(-0.31%)
Jun 21, 2021 143.13 144.49 141.51 144.13 0 +2.31(+1.63%)
Jun 18, 2021 145.33 145.93 141.78 141.82 0 -3.41(-2.35%)
Jun 17, 2021 149.06 150.49 144.51 145.23 0 -8.93(-5.79%)
Jun 16, 2021 156.01 158.27 153.72 154.16 0 -2.47(-1.58%)
Jun 15, 2021 159.21 159.24 155.32 156.63 0 -2.37(-1.49%)
Jun 14, 2021 157.41 160.45 157.12 159.00 0 -1.09(-0.68%)
Jun 11, 2021 162.18 162.98 159.71 160.09 0 -2.69(-1.65%)
Jun 10, 2021 159.15 162.87 158.58 162.78 0 +3.95(+2.49%)
Jun 09, 2021 159.30 160.78 158.82 158.83 0 -0.25(-0.16%)
Jun 08, 2021 160.55 161.13 159.02 159.08 0 -2.20(-1.36%)
Jun 07, 2021 160.63 161.63 159.64 161.28 0 -0.78(-0.48%)
Jun 04, 2021 161.47 163.06 161.21 162.06 0 +2.10(+1.31%)
Jun 03, 2021 161.33 161.52 159.16 159.96 0 -5.74(-3.46%)
Jun 02, 2021 164.85 166.52 164.54 165.70 0 +0.06(+0.04%)
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.