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

(NQ: XAU )

134.64 +0.34 (+0.25%)
Streaming Delayed Price Updated: 2:20 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 (%)
Oct 31, 2023 112.97 113.98 110.33 111.25 0 -2.45(-2.15%)
Oct 30, 2023 115.01 115.61 113.18 113.70 0 -1.37(-1.19%)
Oct 27, 2023 113.54 115.14 111.71 115.07 0 +2.18(+1.93%)
Oct 26, 2023 113.88 114.24 111.25 112.89 0 -0.94(-0.83%)
Oct 25, 2023 115.19 116.75 113.83 113.83 0 -1.89(-1.63%)
Oct 24, 2023 114.36 116.04 114.34 115.72 0 +0.13(+0.11%)
Oct 23, 2023 115.61 116.76 112.90 115.59 0 -0.74(-0.64%)
Oct 20, 2023 116.98 118.96 116.28 116.33 0 -0.15(-0.13%)
Oct 19, 2023 116.31 116.88 114.89 116.48 0 -0.10(-0.09%)
Oct 18, 2023 118.42 119.32 116.20 116.58 0 -0.64(-0.55%)
Oct 17, 2023 114.52 117.24 114.36 117.22 0 +2.49(+2.17%)
Oct 16, 2023 114.09 115.50 113.51 114.73 0 +0.38(+0.33%)
Oct 13, 2023 112.58 114.97 112.47 114.35 0 +4.76(+4.34%)
Oct 12, 2023 112.29 112.33 108.98 109.59 0 -2.49(-2.22%)
Oct 11, 2023 111.28 112.10 110.50 112.08 0 +2.23(+2.03%)
Oct 10, 2023 109.50 110.15 108.82 109.85 0 +0.91(+0.84%)
Oct 09, 2023 108.67 109.32 108.18 108.94 0 +2.28(+2.14%)
Oct 06, 2023 104.73 107.39 104.27 106.66 0 +2.29(+2.19%)
Oct 05, 2023 103.07 104.37 102.77 104.37 0 +1.06(+1.03%)
Oct 04, 2023 104.30 104.31 102.44 103.31 0 -0.91(-0.87%)
Oct 03, 2023 103.05 104.82 102.39 104.22 0 +0.69(+0.67%)
Oct 02, 2023 105.84 105.86 102.99 103.53 0 -3.95(-3.68%)
Sep 29, 2023 109.56 109.93 106.50 107.48 0 -0.38(-0.35%)
Sep 28, 2023 107.09 107.91 106.38 107.86 0 +0.67(+0.63%)
Sep 27, 2023 109.36 109.49 106.12 107.19 0 -2.86(-2.60%)
Sep 26, 2023 112.56 112.57 110.03 110.05 0 -3.36(-2.96%)
Sep 25, 2023 113.87 113.46 112.73 113.41 0 -1.17(-1.02%)
Sep 22, 2023 116.28 116.95 114.52 114.58 0 -0.51(-0.44%)
Sep 21, 2023 115.49 116.33 114.67 115.09 0 -2.96(-2.51%)
Sep 20, 2023 117.32 119.65 117.26 118.05 0 +1.11(+0.95%)
Sep 19, 2023 119.17 119.19 116.68 116.94 0 -1.99(-1.67%)
Sep 18, 2023 118.74 119.36 117.68 118.93 0 +0.26(+0.22%)
Sep 15, 2023 117.54 119.34 117.46 118.67 0 +2.29(+1.97%)
Sep 14, 2023 114.90 117.27 114.89 116.38 0 +1.70(+1.48%)
Sep 13, 2023 115.13 115.69 114.34 114.68 0 -0.32(-0.28%)
Sep 12, 2023 114.01 116.06 114.01 115.00 0 +0.12(+0.10%)
Sep 11, 2023 114.47 115.75 114.38 114.88 0 +1.72(+1.52%)
Sep 08, 2023 113.25 115.03 113.09 113.16 0 -0.04(-0.04%)
Sep 07, 2023 113.53 113.59 112.79 113.20 0 -0.85(-0.75%)
Sep 06, 2023 113.67 115.09 113.32 114.05 0 -0.35(-0.31%)
Sep 05, 2023 116.15 116.99 114.12 114.40 0 -2.98(-2.54%)
Sep 01, 2023 117.38 0 -0.48(-0.41%)
Aug 31, 2023 118.97 119.19 117.22 117.86 0 -1.33(-1.12%)
Aug 30, 2023 120.26 120.87 118.67 119.19 0 +0.00(+0.00%)
Aug 29, 2023 116.86 119.23 116.34 119.19 0 +2.04(+1.74%)
Aug 28, 2023 114.77 117.52 114.71 117.15 0 +2.75(+2.40%)
Aug 25, 2023 115.62 116.16 113.15 114.40 0 -1.22(-1.06%)
Aug 24, 2023 115.67 116.90 114.45 115.62 0 -0.72(-0.62%)
Aug 23, 2023 113.76 116.93 113.73 116.34 0 +3.53(+3.13%)
Aug 22, 2023 112.42 112.86 111.27 112.81 0 +0.84(+0.75%)
Aug 21, 2023 111.73 112.24 110.60 111.97 0 +0.29(+0.26%)
Aug 18, 2023 111.85 111.92 110.94 111.68 0 -0.68(-0.61%)
Aug 17, 2023 113.32 113.78 111.94 112.36 0 -0.56(-0.50%)
Aug 16, 2023 113.98 114.32 112.79 112.92 0 -1.48(-1.29%)
Aug 15, 2023 117.04 117.20 114.09 114.40 0 -3.20(-2.72%)
Aug 14, 2023 117.93 118.15 116.37 117.60 0 -1.68(-1.41%)
Aug 11, 2023 117.59 119.31 117.34 119.28 0 +1.20(+1.02%)
Aug 10, 2023 118.93 119.61 117.38 118.08 0 +0.19(+0.16%)
Aug 09, 2023 118.66 118.95 117.39 117.89 0 -0.51(-0.43%)
Aug 08, 2023 117.25 118.62 116.11 118.40 0 -0.35(-0.29%)
Aug 07, 2023 119.33 119.52 117.94 118.75 0 -0.88(-0.74%)
Aug 04, 2023 119.39 120.77 119.08 119.63 0 +1.18(+1.00%)
Aug 03, 2023 118.50 119.76 117.95 118.45 0 -0.62(-0.52%)
Aug 02, 2023 121.88 121.95 118.62 119.07 0 -3.49(-2.85%)
Aug 01, 2023 123.77 124.43 122.48 122.56 0 -4.50(-3.54%)
Jul 31, 2023 124.93 128.00 124.80 127.06 0 +2.79(+2.25%)
Jul 28, 2023 124.18 124.58 123.19 124.27 0 +1.45(+1.18%)
Jul 27, 2023 126.74 126.98 122.80 122.82 0 -4.82(-3.78%)
Jul 26, 2023 127.85 128.13 126.45 127.64 0 -0.54(-0.42%)
Jul 25, 2023 126.64 128.65 126.62 128.18 0 +1.87(+1.48%)
Jul 24, 2023 126.28 126.93 125.08 126.31 0 -0.17(-0.13%)
Jul 21, 2023 126.15 126.90 125.89 126.48 0 -0.23(-0.18%)
Jul 20, 2023 129.48 129.76 126.67 126.71 0 -3.03(-2.34%)
Jul 19, 2023 129.59 130.05 129.05 129.74 0 +0.09(+0.07%)
Jul 18, 2023 128.35 130.77 127.91 129.65 0 +2.39(+1.88%)
Jul 17, 2023 126.45 127.59 125.28 127.26 0 +0.11(+0.09%)
Jul 14, 2023 128.07 128.88 127.15 127.15 0 -0.93(-0.73%)
Jul 13, 2023 127.94 128.52 127.56 128.08 0 +1.10(+0.87%)
Jul 12, 2023 122.59 127.35 122.58 126.98 0 +6.35(+5.26%)
Jul 11, 2023 120.33 121.26 119.83 120.63 0 +0.99(+0.83%)
Jul 10, 2023 116.55 119.86 116.40 119.64 0 +2.53(+2.16%)
Jul 07, 2023 116.45 118.34 116.36 117.11 0 +1.43(+1.24%)
Jul 06, 2023 117.69 117.77 115.03 115.68 0 -2.92(-2.46%)
Jul 05, 2023 121.72 121.77 118.56 118.60 0 -3.37(-2.76%)
Jul 03, 2023 121.97 0 +1.94(+1.62%)
Jun 30, 2023 118.30 120.06 117.90 120.03 0 +2.03(+1.72%)
Jun 29, 2023 115.52 118.07 115.24 118.00 0 +1.38(+1.18%)
Jun 28, 2023 117.64 117.91 116.25 116.62 0 -1.75(-1.48%)
Jun 27, 2023 119.78 120.07 117.26 118.37 0 -1.09(-0.91%)
Jun 26, 2023 118.93 120.40 118.13 119.46 0 +1.15(+0.97%)
Jun 23, 2023 119.52 120.37 117.99 118.31 0 -0.64(-0.54%)
Jun 22, 2023 118.09 119.01 117.63 118.95 0 -0.32(-0.27%)
Jun 21, 2023 118.95 119.81 117.66 119.27 0 -0.36(-0.30%)
Jun 20, 2023 122.25 122.30 119.51 119.63 0 -4.62(-3.72%)
Jun 16, 2023 124.25 0 +1.09(+0.89%)
Jun 15, 2023 122.88 123.41 121.70 123.16 0 -0.14(-0.11%)
Jun 14, 2023 125.12 125.47 122.30 123.30 0 -0.30(-0.24%)
Jun 13, 2023 124.78 126.08 123.25 123.60 0 -0.30(-0.24%)
Jun 12, 2023 123.05 124.08 122.33 123.90 0 +0.01(+0.01%)
Jun 09, 2023 125.02 125.28 123.68 123.89 0 -1.60(-1.28%)
Jun 08, 2023 125.77 126.78 124.99 125.49 0 +1.45(+1.17%)
Jun 07, 2023 126.18 128.24 123.63 124.04 0 -1.70(-1.35%)
Jun 06, 2023 125.28 125.77 124.32 125.74 0 +0.43(+0.34%)
Jun 05, 2023 124.81 125.97 124.34 125.31 0 -0.03(-0.02%)
Jun 02, 2023 127.17 127.79 124.42 125.34 0 -1.06(-0.84%)
Jun 01, 2023 123.08 127.54 123.03 126.40 0 +4.01(+3.28%)
May 31, 2023 120.46 123.41 120.40 122.39 0 +1.87(+1.55%)
May 30, 2023 122.11 122.11 119.95 120.52 0 -1.19(-0.98%)
May 26, 2023 121.71 0 +0.59(+0.49%)
May 25, 2023 122.26 122.49 120.75 121.12 0 -2.52(-2.04%)
May 24, 2023 126.73 126.82 123.33 123.64 0 -3.23(-2.55%)
May 23, 2023 126.23 127.48 125.77 126.87 0 -0.62(-0.49%)
May 22, 2023 127.65 128.44 127.48 127.49 0 -0.35(-0.27%)
May 19, 2023 127.83 129.44 126.61 127.84 0 +0.54(+0.42%)
May 18, 2023 128.09 128.13 125.66 127.30 0 -2.96(-2.27%)
May 17, 2023 130.53 130.90 129.17 130.26 0 -0.87(-0.66%)
May 16, 2023 133.60 134.36 130.52 131.13 0 -3.55(-2.64%)
May 15, 2023 134.11 135.42 133.89 134.68 0 +1.16(+0.87%)
May 12, 2023 132.84 134.17 132.49 133.52 0 +0.06(+0.04%)
May 11, 2023 136.71 137.62 133.40 133.46 0 -5.45(-3.92%)
May 10, 2023 140.28 140.38 137.14 138.91 0 -1.15(-0.82%)
May 09, 2023 139.51 140.83 139.33 140.06 0 -0.09(-0.06%)
May 08, 2023 141.24 142.05 139.58 140.15 0 -0.44(-0.31%)
May 05, 2023 138.32 141.32 137.21 140.59 0 -0.52(-0.37%)
May 04, 2023 139.48 143.16 139.38 141.11 0 +3.27(+2.37%)
May 03, 2023 137.35 139.12 136.98 137.84 0 +0.26(+0.19%)
May 02, 2023 133.16 137.61 132.42 137.58 0 +4.23(+3.17%)
May 01, 2023 135.67 136.78 133.32 133.35 0 -0.63(-0.47%)
Apr 28, 2023 134.63 135.09 133.26 133.98 0 -0.62(-0.46%)
Apr 27, 2023 132.09 134.60 131.95 134.60 0 +1.53(+1.15%)
Apr 26, 2023 135.63 135.81 132.74 133.07 0 -1.37(-1.02%)
Apr 25, 2023 134.23 134.76 132.35 134.44 0 -0.53(-0.39%)
Apr 24, 2023 134.17 135.22 133.19 134.97 0 +0.76(+0.57%)
Apr 21, 2023 134.79 135.52 132.78 134.21 0 -1.73(-1.27%)
Apr 20, 2023 136.84 137.86 135.71 135.94 0 -0.15(-0.11%)
Apr 19, 2023 136.73 137.53 135.80 136.09 0 -2.83(-2.04%)
Apr 18, 2023 138.81 141.23 138.35 138.92 0 +0.66(+0.48%)
Apr 17, 2023 140.37 140.45 137.57 138.26 0 -3.28(-2.32%)
Apr 14, 2023 142.30 143.04 138.79 141.54 0 -2.83(-1.96%)
Apr 13, 2023 142.94 145.15 142.76 144.37 0 +4.07(+2.90%)
Apr 12, 2023 140.78 141.36 138.81 140.30 0 +1.26(+0.91%)
Apr 11, 2023 138.48 140.76 138.26 139.04 0 +1.68(+1.22%)
Apr 10, 2023 136.87 137.48 136.05 137.36 0 -1.33(-0.96%)
Apr 06, 2023 138.69 0 +0.49(+0.35%)
Apr 05, 2023 139.40 139.82 136.39 138.20 0 +0.17(+0.12%)
Apr 04, 2023 133.71 138.45 133.02 138.03 0 +4.31(+3.22%)
Apr 03, 2023 131.62 134.60 131.01 133.72 0 +2.28(+1.73%)
Mar 31, 2023 131.85 132.60 130.33 131.44 0 -0.57(-0.43%)
Mar 30, 2023 131.25 132.13 130.54 132.01 0 +2.01(+1.55%)
Mar 29, 2023 129.31 131.31 129.16 130.00 0 -0.30(-0.23%)
Mar 28, 2023 127.73 130.37 126.89 130.30 0 +3.01(+2.36%)
Mar 27, 2023 124.56 127.32 124.22 127.29 0 +0.26(+0.20%)
Mar 24, 2023 126.49 127.82 124.98 127.03 0 +1.44(+1.15%)
Mar 23, 2023 124.36 127.15 123.89 125.59 0 +2.33(+1.89%)
Mar 22, 2023 121.87 125.56 121.48 123.26 0 +1.76(+1.45%)
Mar 21, 2023 123.08 123.80 120.25 121.50 0 -4.17(-3.32%)
Mar 20, 2023 125.28 126.04 124.51 125.67 0 +1.81(+1.46%)
Mar 17, 2023 119.42 125.14 119.06 123.86 0 +5.70(+4.82%)
Mar 16, 2023 118.48 118.49 115.61 118.16 0 -0.40(-0.34%)
Mar 15, 2023 120.38 120.69 117.24 118.56 0 -0.55(-0.46%)
Mar 14, 2023 117.74 119.61 117.27 119.11 0 +1.17(+0.99%)
Mar 13, 2023 114.30 118.95 114.21 117.94 0 +6.35(+5.69%)
Mar 10, 2023 112.32 114.84 111.34 111.59 0 +1.06(+0.96%)
Mar 09, 2023 111.87 113.18 110.09 110.53 0 -0.72(-0.65%)
Mar 08, 2023 112.00 113.42 110.60 111.25 0 -0.44(-0.39%)
Mar 07, 2023 115.38 115.52 111.13 111.69 0 -5.10(-4.37%)
Mar 06, 2023 117.87 118.52 116.22 116.79 0 -2.11(-1.77%)
Mar 03, 2023 118.09 118.95 117.10 118.90 0 +1.95(+1.67%)
Mar 02, 2023 115.99 116.96 115.53 116.95 0 +0.01(+0.01%)
Mar 01, 2023 115.36 117.53 115.15 116.94 0 +3.22(+2.83%)
Feb 28, 2023 112.57 114.80 111.86 113.72 0 +0.97(+0.86%)
Feb 27, 2023 112.38 113.37 112.04 112.75 0 +0.91(+0.81%)
Feb 24, 2023 111.26 111.84 110.36 111.84 0 -1.03(-0.91%)
Feb 23, 2023 113.87 114.45 112.13 112.87 0 -1.27(-1.11%)
Feb 22, 2023 115.41 115.58 113.33 114.14 0 -2.22(-1.91%)
Feb 21, 2023 117.11 118.06 115.72 116.36 0 -1.28(-1.09%)
Feb 17, 2023 117.64 0 -1.65(-1.38%)
Feb 16, 2023 118.18 120.29 116.75 119.29 0 -0.02(-0.02%)
Feb 15, 2023 120.00 120.29 118.03 119.31 0 -3.52(-2.87%)
Feb 14, 2023 121.55 123.48 120.57 122.83 0 +0.22(+0.18%)
Feb 13, 2023 122.56 123.35 121.47 122.61 0 -0.83(-0.67%)
Feb 10, 2023 123.97 124.40 122.35 123.44 0 -0.69(-0.56%)
Feb 09, 2023 128.49 128.64 123.64 124.13 0 -2.53(-2.00%)
Feb 08, 2023 127.99 128.12 126.27 126.66 0 -1.00(-0.78%)
Feb 07, 2023 126.52 128.96 125.74 127.66 0 +1.46(+1.16%)
Feb 06, 2023 126.62 126.68 125.23 126.20 0 -1.40(-1.10%)
Feb 03, 2023 129.20 130.51 127.10 127.60 0 -4.99(-3.76%)
Feb 02, 2023 136.65 137.00 131.33 132.59 0 -3.51(-2.58%)
Feb 01, 2023 132.97 137.16 131.98 136.10 0 +2.59(+1.94%)
Jan 31, 2023 131.94 133.61 131.66 133.51 0 +0.65(+0.49%)
Jan 30, 2023 134.17 134.89 132.86 132.86 0 -1.93(-1.43%)
Jan 27, 2023 135.65 136.16 134.12 134.79 0 -2.10(-1.53%)
Jan 26, 2023 138.80 138.87 135.46 136.89 0 -2.27(-1.63%)
Jan 25, 2023 135.67 139.37 135.50 139.16 0 +2.61(+1.91%)
Jan 24, 2023 135.54 136.87 133.38 136.55 0 +1.05(+0.77%)
Jan 23, 2023 134.37 135.57 132.82 135.50 0 -0.17(-0.13%)
Jan 20, 2023 132.85 135.72 131.84 135.67 0 +2.08(+1.56%)
Jan 19, 2023 131.41 134.33 130.71 133.59 0 +2.43(+1.85%)
Jan 18, 2023 134.49 135.19 131.16 131.16 0 -1.09(-0.82%)
Jan 17, 2023 135.34 135.46 131.75 132.25 0 -4.45(-3.26%)
Jan 13, 2023 136.70 0 +1.60(+1.18%)
Jan 12, 2023 135.13 135.81 132.88 135.10 0 +2.02(+1.52%)
Jan 11, 2023 134.78 134.88 131.81 133.08 0 -0.87(-0.65%)
Jan 10, 2023 132.03 134.11 131.04 133.95 0 +2.62(+1.99%)
Jan 09, 2023 133.38 133.91 131.22 131.33 0 -0.71(-0.54%)
Jan 06, 2023 130.78 132.98 129.17 132.04 0 +3.14(+2.44%)
Jan 05, 2023 127.19 128.94 126.22 128.90 0 -0.79(-0.61%)
Jan 04, 2023 126.54 130.12 126.27 129.69 0 +5.50(+4.43%)
Jan 03, 2023 122.60 126.53 122.49 124.19 0 +3.33(+2.76%)
Dec 30, 2022 120.86 0 -0.76(-0.62%)
Dec 29, 2022 122.21 123.16 121.36 121.62 0 +0.55(+0.45%)
Dec 28, 2022 123.57 123.97 120.68 121.07 0 -3.78(-3.03%)
Dec 27, 2022 122.43 126.12 122.24 124.85 0 +2.96(+2.43%)
Dec 23, 2022 121.89 0 +0.80(+0.66%)
Dec 22, 2022 120.60 121.13 118.27 121.09 0 -0.83(-0.68%)
Dec 21, 2022 121.58 122.92 121.28 121.92 0 +1.30(+1.08%)
Dec 20, 2022 117.54 121.36 117.37 120.62 0 +4.95(+4.28%)
Dec 19, 2022 118.37 118.56 115.17 115.67 0 -1.91(-1.62%)
Dec 16, 2022 116.37 118.62 115.61 117.58 0 +0.69(+0.59%)
Dec 15, 2022 119.06 119.46 116.86 116.89 0 -5.13(-4.20%)
Dec 14, 2022 122.78 123.25 120.28 122.02 0 -0.80(-0.65%)
Dec 13, 2022 124.04 125.65 121.56 122.82 0 +2.90(+2.42%)
Dec 12, 2022 118.51 119.94 117.67 119.92 0 +0.02(+0.02%)
Dec 09, 2022 122.72 124.25 119.88 119.90 0 -1.87(-1.54%)
Dec 08, 2022 123.39 123.52 121.39 121.77 0 +0.21(+0.17%)
Dec 07, 2022 120.69 122.70 120.56 121.56 0 +2.15(+1.80%)
Dec 06, 2022 121.96 122.35 119.16 119.41 0 -0.78(-0.65%)
Dec 05, 2022 123.64 123.66 119.81 120.19 0 -4.21(-3.38%)
Dec 02, 2022 122.21 124.96 121.22 124.40 0 +0.03(+0.02%)
Dec 01, 2022 123.07 125.00 121.80 124.37 0 +3.64(+3.01%)
Nov 30, 2022 118.78 121.27 116.74 120.73 0 +4.14(+3.55%)
Nov 29, 2022 114.97 117.23 114.85 116.59 0 +3.23(+2.85%)
Nov 28, 2022 117.60 117.72 113.22 113.36 0 -4.90(-4.14%)
Nov 25, 2022 119.37 119.59 117.86 118.26 0 -1.26(-1.05%)
Nov 23, 2022 119.52 0 +1.35(+1.14%)
Nov 22, 2022 114.28 118.19 114.04 118.17 0 +5.13(+4.54%)
Nov 21, 2022 113.01 113.19 111.17 113.04 0 -0.76(-0.67%)
Nov 18, 2022 112.68 113.82 112.05 113.80 0 +0.99(+0.88%)
Nov 17, 2022 112.36 113.10 111.46 112.81 0 -2.08(-1.81%)
Nov 16, 2022 115.38 116.30 114.73 114.89 0 -1.06(-0.91%)
Nov 15, 2022 118.00 118.10 114.91 115.95 0 -1.25(-1.07%)
Nov 14, 2022 116.75 118.15 116.21 117.20 0 -0.20(-0.17%)
Nov 11, 2022 116.58 117.57 115.77 117.40 0 +1.02(+0.88%)
Nov 10, 2022 113.32 116.86 113.23 116.38 0 +7.42(+6.81%)
Nov 09, 2022 112.04 112.66 108.48 108.96 0 -3.18(-2.84%)
Nov 08, 2022 106.53 113.67 106.17 112.14 0 +5.50(+5.16%)
Nov 07, 2022 106.80 107.27 105.01 106.64 0 +0.34(+0.32%)
Nov 04, 2022 100.16 106.41 100.08 106.30 0 +9.33(+9.62%)
Nov 03, 2022 97.96 98.68 96.36 96.97 0 -2.27(-2.29%)
Nov 02, 2022 106.01 99.09 99.24 0 -6.19(-5.87%)
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.