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

(NQ: XAU )

145.16 -0.76 (-0.52%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 30, 2015 44.52 46.25 44.32 46.25 0 +1.41(+3.14%)
Sep 29, 2015 44.90 45.93 44.62 44.84 0 +0.22(+0.49%)
Sep 28, 2015 46.34 46.34 44.54 44.63 0 -2.65(-5.60%)
Sep 25, 2015 47.28 47.62 46.84 47.27 0 -0.61(-1.28%)
Sep 24, 2015 45.35 48.01 45.32 47.89 0 +3.28(+7.36%)
Sep 23, 2015 45.78 45.99 44.48 44.61 0 -0.63(-1.39%)
Sep 22, 2015 46.47 46.47 44.95 45.23 0 -2.21(-4.66%)
Sep 21, 2015 48.33 48.54 47.36 47.45 0 -1.23(-2.53%)
Sep 18, 2015 48.84 49.77 47.66 48.67 0 +0.21(+0.43%)
Sep 17, 2015 46.95 49.04 46.39 48.47 0 +1.16(+2.45%)
Sep 16, 2015 44.78 47.37 44.78 47.31 0 +3.03(+6.85%)
Sep 15, 2015 44.23 45.34 44.01 44.27 0 +0.00(+0.01%)
Sep 14, 2015 44.62 45.13 43.55 44.27 0 -0.76(-1.69%)
Sep 11, 2015 44.04 45.15 42.72 45.03 0 +0.59(+1.33%)
Sep 10, 2015 44.87 45.42 44.16 44.44 0 -0.05(-0.10%)
Sep 09, 2015 45.52 46.01 44.22 44.48 0 -1.29(-2.82%)
Sep 08, 2015 46.39 45.08 45.77 0 +0.44(+0.98%)
Sep 04, 2015 45.33 45.33 45.33 0 -0.30(-0.65%)
Sep 03, 2015 45.66 47.88 45.59 45.62 0 -0.61(-1.31%)
Sep 02, 2015 46.71 47.37 45.26 46.23 0 -0.58(-1.23%)
Sep 01, 2015 48.47 49.45 46.69 46.81 0 -1.62(-3.34%)
Aug 31, 2015 48.17 48.63 46.64 48.43 0 -0.40(-0.81%)
Aug 28, 2015 46.88 49.32 46.87 48.82 0 +1.99(+4.24%)
Aug 27, 2015 44.18 47.49 44.00 46.84 0 +2.87(+6.53%)
Aug 26, 2015 45.90 45.90 43.59 43.97 0 -2.22(-4.80%)
Aug 25, 2015 48.59 48.76 46.05 46.19 0 -1.90(-3.96%)
Aug 24, 2015 51.75 52.81 47.77 48.09 0 -4.08(-7.83%)
Aug 21, 2015 54.14 54.74 51.87 52.17 0 -1.58(-2.94%)
Aug 20, 2015 52.51 54.65 52.51 53.75 0 +1.80(+3.46%)
Aug 19, 2015 50.89 52.25 50.89 51.96 0 +1.40(+2.78%)
Aug 18, 2015 50.86 51.15 49.87 50.56 0 -1.01(-1.96%)
Aug 17, 2015 50.13 51.75 50.13 51.56 0 +1.85(+3.73%)
Aug 14, 2015 50.78 51.29 49.34 49.71 0 -0.38(-0.76%)
Aug 13, 2015 52.17 52.17 49.79 50.09 0 -2.77(-5.24%)
Aug 12, 2015 50.31 52.91 50.31 52.86 0 +3.39(+6.85%)
Aug 11, 2015 49.44 49.62 47.65 49.47 0 +0.23(+0.47%)
Aug 10, 2015 45.97 49.26 45.40 49.24 0 +3.54(+7.75%)
Aug 07, 2015 45.95 47.51 45.46 45.70 0 -0.16(-0.35%)
Aug 06, 2015 44.78 46.69 44.45 45.86 0 +1.35(+3.03%)
Aug 05, 2015 45.99 46.69 44.46 44.51 0 -1.17(-2.56%)
Aug 04, 2015 45.95 46.54 45.14 45.67 0 +0.14(+0.30%)
Aug 03, 2015 47.34 47.34 45.39 45.54 0 -2.03(-4.26%)
Jul 31, 2015 47.21 48.00 46.90 47.57 0 +0.92(+1.98%)
Jul 30, 2015 48.05 48.05 46.36 46.64 0 -1.73(-3.57%)
Jul 29, 2015 47.41 48.82 47.11 48.37 0 +0.90(+1.91%)
Jul 28, 2015 47.00 47.98 46.87 47.47 0 +0.81(+1.73%)
Jul 27, 2015 48.20 49.77 46.34 46.66 0 -1.86(-3.83%)
Jul 24, 2015 46.85 48.80 45.74 48.52 0 +1.23(+2.59%)
Jul 23, 2015 50.04 50.15 47.04 47.29 0 -2.35(-4.74%)
Jul 22, 2015 49.46 50.31 48.24 49.65 0 -0.36(-0.72%)
Jul 21, 2015 48.87 51.25 48.87 50.01 0 +1.37(+2.82%)
Jul 20, 2015 53.43 53.43 48.53 48.63 0 -5.57(-10.27%)
Jul 17, 2015 56.42 56.42 54.11 54.20 0 -2.70(-4.74%)
Jul 16, 2015 56.90 0 -0.45(-0.78%)
Jul 15, 2015 58.63 58.63 57.25 57.35 0 -1.66(-2.81%)
Jul 14, 2015 59.36 59.99 59.00 59.00 0 -0.48(-0.81%)
Jul 13, 2015 58.55 59.48 57.58 59.48 0 +0.48(+0.81%)
Jul 10, 2015 59.95 60.19 58.70 59.01 0 -0.69(-1.15%)
Jul 09, 2015 60.83 60.93 59.42 59.69 0 -0.26(-0.43%)
Jul 08, 2015 60.74 61.41 59.87 59.95 0 -0.46(-0.77%)
Jul 07, 2015 62.46 62.46 59.94 60.41 0 -3.09(-4.86%)
Jul 06, 2015 62.34 64.04 61.90 63.50 0 +0.86(+1.36%)
Jul 02, 2015 62.65 62.65 62.65 0 +1.28(+2.08%)
Jul 01, 2015 63.05 63.05 61.09 61.37 0 -1.77(-2.81%)
Jun 30, 2015 63.50 64.16 62.77 63.14 0 -0.77(-1.20%)
Jun 29, 2015 64.77 64.98 63.83 63.91 0 -0.77(-1.19%)
Jun 26, 2015 64.88 65.34 64.64 64.68 0 -0.42(-0.65%)
Jun 25, 2015 65.80 66.12 64.95 65.10 0 -0.75(-1.14%)
Jun 24, 2015 65.66 66.43 65.56 65.85 0 +0.11(+0.17%)
Jun 23, 2015 66.20 65.22 65.74 0 +0.14(+0.22%)
Jun 22, 2015 66.17 66.36 65.55 65.60 0 -1.05(-1.57%)
Jun 19, 2015 68.12 68.27 66.31 66.65 0 -1.72(-2.52%)
Jun 18, 2015 68.91 68.07 68.37 0 +0.92(+1.37%)
Jun 17, 2015 65.89 67.54 65.43 67.45 0 +1.46(+2.21%)
Jun 16, 2015 66.62 66.62 65.89 65.99 0 -0.96(-1.43%)
Jun 15, 2015 66.32 67.71 65.97 66.95 0 +0.40(+0.61%)
Jun 12, 2015 67.27 66.27 66.55 0 -0.58(-0.86%)
Jun 11, 2015 68.16 68.16 66.95 67.13 0 -1.34(-1.96%)
Jun 10, 2015 68.44 68.96 68.07 68.47 0 +0.91(+1.35%)
Jun 09, 2015 69.05 67.47 67.56 0 -0.57(-0.83%)
Jun 08, 2015 67.91 68.13 67.00 68.13 0 +0.41(+0.61%)
Jun 05, 2015 68.21 68.22 66.99 67.72 0 -0.92(-1.34%)
Jun 04, 2015 68.55 68.74 68.03 68.63 0 -0.62(-0.89%)
Jun 03, 2015 70.18 70.56 68.97 69.25 0 -1.28(-1.81%)
Jun 02, 2015 69.63 70.92 69.62 70.53 0 +1.24(+1.78%)
Jun 01, 2015 70.10 70.66 69.13 69.29 0 -0.41(-0.59%)
May 29, 2015 69.86 70.38 69.27 69.70 0 -0.13(-0.19%)
May 28, 2015 68.70 69.90 68.17 69.83 0 +1.07(+1.56%)
May 27, 2015 68.62 68.93 67.93 68.76 0 +0.07(+0.10%)
May 26, 2015 70.05 70.06 68.28 68.69 0 -2.56(-3.59%)
May 22, 2015 71.25 71.25 71.25 0 -0.60(-0.84%)
May 21, 2015 71.99 72.22 71.60 71.85 0 -0.22(-0.30%)
May 20, 2015 72.19 72.86 72.04 72.07 0 +0.09(+0.13%)
May 19, 2015 73.80 73.82 71.95 71.98 0 -2.89(-3.86%)
May 18, 2015 75.35 75.81 74.71 74.87 0 -0.26(-0.34%)
May 15, 2015 74.75 75.92 74.45 75.12 0 -0.24(-0.32%)
May 14, 2015 75.95 77.06 75.11 75.36 0 +0.12(+0.16%)
May 13, 2015 74.38 75.88 74.38 75.24 0 +1.71(+2.33%)
May 12, 2015 73.07 73.83 72.85 73.53 0 +0.74(+1.02%)
May 11, 2015 73.43 72.19 72.78 0 +0.32(+0.44%)
May 08, 2015 72.06 72.90 71.34 72.47 0 +0.68(+0.94%)
May 07, 2015 71.17 71.87 69.88 71.79 0 +0.25(+0.35%)
May 06, 2015 73.29 73.45 71.22 71.54 0 -1.39(-1.90%)
May 05, 2015 74.29 74.84 72.47 72.93 0 -0.53(-0.72%)
May 04, 2015 73.89 74.57 73.15 73.45 0 +0.27(+0.36%)
May 01, 2015 72.33 73.43 72.17 73.19 0 +0.32(+0.44%)
Apr 30, 2015 73.80 73.80 71.95 72.87 0 -1.85(-2.47%)
Apr 29, 2015 74.14 75.41 73.71 74.71 0 +0.60(+0.80%)
Apr 28, 2015 72.08 74.32 72.07 74.12 0 +2.44(+3.40%)
Apr 27, 2015 70.52 73.00 70.52 71.68 0 +1.72(+2.46%)
Apr 24, 2015 70.47 71.36 69.79 69.95 0 -0.68(-0.96%)
Apr 23, 2015 69.56 71.06 69.14 70.63 0 +1.25(+1.81%)
Apr 22, 2015 71.08 71.17 69.30 69.38 0 -1.84(-2.58%)
Apr 21, 2015 71.05 71.67 70.55 71.22 0 +0.01(+0.02%)
Apr 20, 2015 70.68 71.27 70.02 71.20 0 +0.26(+0.36%)
Apr 17, 2015 71.20 71.99 70.58 70.95 0 +0.05(+0.07%)
Apr 16, 2015 72.18 72.64 70.56 70.90 0 -0.94(-1.31%)
Apr 15, 2015 69.36 72.00 69.36 71.83 0 +2.72(+3.94%)
Apr 14, 2015 68.53 69.65 68.41 69.11 0 +0.81(+1.19%)
Apr 13, 2015 69.20 69.39 68.25 68.30 0 -0.97(-1.41%)
Apr 10, 2015 68.29 69.38 68.29 69.27 0 +1.60(+2.36%)
Apr 09, 2015 67.41 68.21 66.98 67.67 0 -0.41(-0.60%)
Apr 08, 2015 69.21 69.47 67.70 68.08 0 -0.99(-1.43%)
Apr 07, 2015 69.97 70.54 68.94 69.07 0 -1.41(-2.00%)
Apr 06, 2015 68.87 70.82 68.87 70.48 0 +2.52(+3.71%)
Apr 02, 2015 67.96 67.96 67.96 0 -0.94(-1.37%)
Apr 01, 2015 99.50 99.50 99.50 68.90 8,000 +3.40(+5.19%)
Mar 31, 2015 66.36 66.79 65.10 65.50 0 -1.02(-1.54%)
Mar 30, 2015 67.35 66.13 66.52 0 -1.21(-1.78%)
Mar 27, 2015 68.10 68.67 66.75 67.73 0 -0.66(-0.97%)
Mar 26, 2015 70.39 71.46 67.85 68.39 0 -1.10(-1.58%)
Mar 25, 2015 71.10 71.44 69.43 69.49 0 -1.07(-1.52%)
Mar 24, 2015 70.86 71.15 70.00 70.56 0 -0.25(-0.35%)
Mar 23, 2015 69.58 70.99 69.58 70.81 0 +1.54(+2.22%)
Mar 20, 2015 67.68 70.27 67.68 69.27 0 +2.04(+3.03%)
Mar 19, 2015 67.34 67.83 66.15 67.23 0 -0.35(-0.51%)
Mar 18, 2015 64.17 67.66 63.76 67.58 0 +3.18(+4.94%)
Mar 17, 2015 64.89 65.89 64.18 64.39 0 -1.10(-1.69%)
Mar 16, 2015 65.73 66.00 64.07 65.50 0 -0.08(-0.12%)
Mar 13, 2015 65.55 65.67 63.55 65.58 0 +0.01(+0.01%)
Mar 12, 2015 66.39 66.88 64.90 65.57 0 -0.40(-0.60%)
Mar 11, 2015 63.83 66.10 62.48 65.97 0 +2.19(+3.43%)
Mar 10, 2015 64.87 65.98 63.23 63.78 0 -1.45(-2.22%)
Mar 09, 2015 67.94 67.96 64.99 65.23 0 -2.37(-3.51%)
Mar 06, 2015 67.23 67.60 0 -4.93(-6.80%)
Mar 05, 2015 72.94 73.75 72.09 72.53 0 -0.16(-0.22%)
Mar 04, 2015 73.81 72.37 72.69 0 -1.12(-1.51%)
Mar 03, 2015 76.26 73.57 73.81 0 -1.45(-1.93%)
Mar 02, 2015 37.80 37.80 37.80 75.26 183 -1.68(-2.18%)
Feb 27, 2015 76.10 77.63 76.10 76.94 0 +1.10(+1.45%)
Feb 26, 2015 76.61 75.65 75.84 0 +0.44(+0.59%)
Feb 25, 2015 74.69 75.70 74.67 75.40 0 +1.41(+1.91%)
Feb 24, 2015 73.98 0 -0.25(-0.34%)
Feb 23, 2015 22.36 22.36 22.28 74.23 2,550 -0.05(-0.07%)
Feb 20, 2015 74.25 74.28 0 -0.39(-0.53%)
Feb 19, 2015 76.52 76.71 74.42 74.68 0 -1.80(-2.35%)
Feb 18, 2015 74.77 76.66 73.92 76.47 0 +1.68(+2.24%)
Feb 17, 2015 76.49 76.49 74.63 74.80 0 -2.33(-3.02%)
Feb 13, 2015 77.12 77.12 77.12 0 +0.64(+0.84%)
Feb 12, 2015 75.81 76.93 75.48 76.48 0 +1.11(+1.47%)
Feb 11, 2015 77.00 77.19 75.10 75.37 0 -1.51(-1.96%)
Feb 10, 2015 77.38 77.48 76.08 76.88 0 -1.37(-1.75%)
Feb 09, 2015 77.30 78.84 77.29 78.25 0 +1.33(+1.73%)
Feb 06, 2015 79.75 79.76 76.66 76.92 0 -4.11(-5.08%)
Feb 05, 2015 79.44 81.08 79.02 81.03 0 +1.01(+1.27%)
Feb 04, 2015 79.65 80.70 79.11 80.02 0 +1.12(+1.42%)
Feb 03, 2015 79.79 80.69 78.09 78.90 0 -1.47(-1.83%)
Feb 02, 2015 78.43 80.88 78.32 80.37 0 +0.97(+1.22%)
Jan 30, 2015 77.30 79.78 76.65 79.40 0 +2.27(+2.94%)
Jan 29, 2015 77.70 77.70 75.35 77.13 0 -1.31(-1.68%)
Jan 28, 2015 81.05 81.39 77.64 78.45 0 -3.48(-4.24%)
Jan 27, 2015 79.91 82.19 79.81 81.92 0 +2.39(+3.01%)
Jan 26, 2015 77.49 79.60 75.75 79.53 0 +1.20(+1.53%)
Jan 23, 2015 80.48 80.49 77.72 78.33 0 -2.79(-3.44%)
Jan 22, 2015 82.75 81.12 0 -0.09(-0.11%)
Jan 21, 2015 81.21 0 -0.86(-1.05%)
Jan 20, 2015 80.03 82.63 80.03 82.07 0 +2.55(+3.21%)
Jan 16, 2015 77.67 80.25 77.67 79.52 0 +2.31(+2.99%)
Jan 15, 2015 78.01 77.21 0 +3.94(+5.37%)
Jan 14, 2015 76.04 76.26 71.73 73.28 0 -2.03(-2.69%)
Jan 13, 2015 75.30 0 -3.73(-4.72%)
Jan 12, 2015 76.49 79.99 76.19 79.03 0 +2.86(+3.75%)
Jan 09, 2015 74.17 76.22 74.17 76.17 0 +2.85(+3.88%)
Jan 08, 2015 74.78 76.11 72.79 73.33 0 -1.29(-1.73%)
Jan 07, 2015 74.76 76.60 73.38 74.61 0 -1.22(-1.61%)
Jan 06, 2015 72.29 76.33 72.28 75.84 0 +4.04(+5.62%)
Jan 05, 2015 70.92 71.88 69.39 71.80 0 +1.30(+1.84%)
Jan 02, 2015 68.18 70.55 67.34 70.51 0 +1.73(+2.51%)
Dec 31, 2014 68.78 68.78 68.78 0 -0.28(-0.40%)
Dec 30, 2014 67.55 69.93 67.55 69.06 0 +2.38(+3.56%)
Dec 29, 2014 68.15 68.29 66.42 66.68 0 -1.72(-2.52%)
Dec 26, 2014 67.51 69.20 67.51 68.40 0 +1.83(+2.75%)
Dec 24, 2014 66.58 66.58 66.58 0 +1.75(+2.70%)
Dec 23, 2014 65.34 67.70 64.47 64.82 0 -0.53(-0.82%)
Dec 22, 2014 69.09 69.11 64.94 65.36 0 -4.00(-5.76%)
Dec 19, 2014 69.30 70.52 68.96 69.36 0 -0.11(-0.16%)
Dec 18, 2014 67.50 69.56 66.65 69.47 0 +2.96(+4.45%)
Dec 17, 2014 63.48 66.72 63.21 66.51 0 +3.36(+5.32%)
Dec 16, 2014 62.94 63.15 0 -0.94(-1.46%)
Dec 15, 2014 68.01 69.13 64.05 64.09 0 -4.59(-6.68%)
Dec 12, 2014 69.67 70.49 68.33 68.68 0 -1.28(-1.83%)
Dec 11, 2014 70.35 72.34 69.45 69.96 0 -1.04(-1.47%)
Dec 10, 2014 73.22 74.62 70.79 71.00 0 -2.31(-3.16%)
Dec 09, 2014 71.42 74.41 71.42 73.31 0 +3.13(+4.47%)
Dec 08, 2014 70.67 71.10 68.16 70.18 0 +0.03(+0.04%)
Dec 05, 2014 70.74 70.75 69.71 70.15 0 -1.31(-1.83%)
Dec 04, 2014 72.99 73.55 71.18 71.46 0 -1.60(-2.19%)
Dec 03, 2014 71.30 73.97 71.29 73.07 0 +2.40(+3.39%)
Dec 02, 2014 71.63 73.04 70.24 70.67 0 -2.45(-3.35%)
Dec 01, 2014 69.39 73.26 69.39 73.12 0 +4.72(+6.91%)
Nov 28, 2014 72.22 72.22 68.22 68.39 0 -6.04(-8.12%)
Nov 26, 2014 74.44 74.44 74.44 0 -0.98(-1.30%)
Nov 25, 2014 72.84 75.49 72.78 75.42 0 +2.65(+3.65%)
Nov 24, 2014 72.77 0 -1.00(-1.36%)
Nov 21, 2014 74.00 75.19 72.99 73.77 0 +0.70(+0.96%)
Nov 20, 2014 72.12 73.64 71.81 73.07 0 +1.86(+2.61%)
Nov 19, 2014 74.81 74.82 70.99 71.21 0 -3.89(-5.17%)
Nov 18, 2014 72.86 75.27 72.59 75.10 0 +3.16(+4.39%)
Nov 17, 2014 70.59 72.41 69.54 71.94 0 +1.12(+1.58%)
Nov 14, 2014 66.05 71.05 65.20 70.82 0 +4.12(+6.18%)
Nov 13, 2014 68.31 68.57 66.37 66.70 0 -1.01(-1.49%)
Nov 12, 2014 68.27 69.50 66.39 67.71 0 -0.16(-0.23%)
Nov 11, 2014 65.55 68.88 65.55 67.87 0 +2.78(+4.27%)
Nov 10, 2014 68.57 68.57 64.76 65.09 0 -3.95(-5.72%)
Nov 07, 2014 64.90 69.20 64.90 69.04 0 +4.77(+7.42%)
Nov 06, 2014 62.18 65.54 62.18 64.27 0 +2.64(+4.28%)
Nov 05, 2014 63.81 64.46 61.39 61.63 0 -2.72(-4.23%)
Nov 04, 2014 66.53 66.53 64.17 64.35 0 -2.48(-3.71%)
Nov 03, 2014 65.17 67.03 64.52 66.83 0 +1.96(+3.02%)
Oct 31, 2014 67.31 67.32 63.63 64.88 0 -3.10(-4.56%)
Oct 30, 2014 72.33 72.33 67.83 67.97 0 -4.92(-6.75%)
Oct 29, 2014 75.20 75.82 72.54 72.90 0 -2.93(-3.87%)
Oct 28, 2014 75.20 75.85 74.21 75.83 0 +1.25(+1.67%)
Oct 27, 2014 75.47 75.93 74.55 74.58 0 -1.35(-1.78%)
Oct 24, 2014 76.27 76.56 75.43 75.93 0 -0.31(-0.41%)
Oct 23, 2014 75.66 76.80 74.67 76.25 0 +0.32(+0.43%)
Oct 22, 2014 78.28 75.88 75.93 0 -2.82(-3.58%)
Oct 21, 2014 79.06 80.14 78.50 78.75 0 +0.20(+0.25%)
Oct 20, 2014 77.75 78.69 77.64 78.55 0 +1.47(+1.91%)
Oct 17, 2014 76.96 77.08 0 -2.23(-2.81%)
Oct 16, 2014 78.70 80.55 78.32 79.30 0 +0.08(+0.10%)
Oct 15, 2014 79.29 80.75 78.34 79.22 0 -0.05(-0.06%)
Oct 14, 2014 78.91 80.81 78.90 79.27 0 +0.79(+1.00%)
Oct 13, 2014 78.19 80.77 78.06 78.49 0 +1.22(+1.58%)
Oct 10, 2014 78.68 80.32 77.07 77.26 0 -1.70(-2.15%)
Oct 09, 2014 82.16 82.22 77.54 78.96 0 -3.14(-3.82%)
Oct 08, 2014 77.38 82.53 75.39 82.10 0 +5.33(+6.95%)
Oct 07, 2014 79.85 79.96 76.68 76.77 0 -2.88(-3.62%)
Oct 06, 2014 78.84 79.89 78.31 79.65 0 +1.23(+1.57%)
Oct 03, 2014 80.74 80.83 78.38 78.42 0 -3.21(-3.94%)
Oct 02, 2014 81.32 81.96 80.22 81.63 0 +0.62(+0.76%)
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.