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 (%)
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%)
Oct 01, 2014 81.39 82.59 80.97 81.01 0 -0.09(-0.11%)
Sep 30, 2014 82.41 82.80 80.81 81.11 0 -1.75(-2.11%)
Sep 29, 2014 84.06 84.19 82.82 82.85 0 -1.07(-1.27%)
Sep 26, 2014 84.58 84.58 83.49 83.92 0 -1.03(-1.22%)
Sep 25, 2014 84.38 85.13 83.31 84.95 0 -0.03(-0.03%)
Sep 24, 2014 85.41 86.26 84.73 84.98 0 -0.90(-1.05%)
Sep 23, 2014 85.53 86.42 84.93 85.88 0 +1.43(+1.70%)
Sep 22, 2014 86.48 86.48 84.30 84.44 0 -2.49(-2.86%)
Sep 19, 2014 88.90 88.93 86.53 86.93 0 -2.21(-2.48%)
Sep 18, 2014 90.06 90.10 88.72 89.14 0 -1.29(-1.42%)
Sep 17, 2014 92.29 92.50 90.25 90.43 0 -1.97(-2.13%)
Sep 16, 2014 91.69 93.13 90.86 92.40 0 +0.70(+0.77%)
Sep 15, 2014 91.87 92.13 91.11 91.69 0 +0.03(+0.03%)
Sep 12, 2014 92.40 92.73 91.21 91.66 0 -1.34(-1.44%)
Sep 11, 2014 91.64 93.13 91.12 93.00 0 +0.74(+0.80%)
Sep 10, 2014 92.99 93.42 91.69 92.26 0 -1.35(-1.44%)
Sep 09, 2014 92.59 93.86 91.75 93.61 0 +0.86(+0.93%)
Sep 08, 2014 94.86 94.86 92.37 92.75 0 -2.55(-2.68%)
Sep 05, 2014 95.19 95.61 93.95 95.30 0 +0.23(+0.25%)
Sep 04, 2014 98.60 98.90 94.83 95.07 0 -3.13(-3.19%)
Sep 03, 2014 98.93 99.37 98.14 98.20 0 -0.52(-0.53%)
Sep 02, 2014 101.20 101.20 98.70 98.72 0 -3.55(-3.47%)
Aug 29, 2014 102.27 102.27 102.27 0 +1.23(+1.22%)
Aug 28, 2014 101.04 101.28 100.19 101.04 0 +0.97(+0.97%)
Aug 27, 2014 100.46 100.73 99.80 100.07 0 -0.14(-0.14%)
Aug 26, 2014 98.68 100.30 98.68 100.21 0 +2.13(+2.17%)
Aug 25, 2014 99.22 99.29 97.97 98.08 0 -1.37(-1.38%)
Aug 22, 2014 99.76 99.93 98.69 99.45 0 -0.20(-0.20%)
Aug 21, 2014 100.89 100.89 98.98 99.65 0 -2.19(-2.15%)
Aug 20, 2014 101.58 102.79 101.40 101.83 0 +0.23(+0.22%)
Aug 19, 2014 102.27 102.64 101.33 101.60 0 -0.86(-0.84%)
Aug 18, 2014 101.43 102.55 101.12 102.47 0 +0.49(+0.49%)
Aug 15, 2014 101.64 102.33 100.77 101.97 0 -0.63(-0.61%)
Aug 14, 2014 103.78 104.44 102.19 102.60 0 -1.23(-1.18%)
Aug 13, 2014 103.98 104.54 103.28 103.83 0 -0.02(-0.02%)
Aug 12, 2014 102.67 104.61 102.66 103.85 0 +1.43(+1.40%)
Aug 11, 2014 101.02 102.66 101.02 102.41 0 +1.15(+1.14%)
Aug 08, 2014 101.26 0 +0.16(+0.16%)
Aug 07, 2014 100.85 101.37 99.83 101.10 0 -0.04(-0.04%)
Aug 06, 2014 99.98 101.63 99.97 101.13 0 +2.06(+2.08%)
Aug 05, 2014 98.10 99.28 97.05 99.07 0 +0.76(+0.78%)
Aug 04, 2014 99.42 99.84 97.49 98.31 0 -1.19(-1.19%)
Aug 01, 2014 99.53 100.93 98.47 99.49 0 +0.63(+0.63%)
Jul 31, 2014 100.27 100.27 98.53 98.87 0 -2.05(-2.03%)
Jul 30, 2014 101.36 101.46 99.82 100.91 0 -0.95(-0.93%)
Jul 29, 2014 101.86 0 -0.33(-0.32%)
Jul 28, 2014 101.20 102.22 101.06 102.19 0 +0.60(+0.59%)
Jul 25, 2014 98.41 101.62 98.24 101.59 0 +3.03(+3.07%)
Jul 24, 2014 99.62 99.63 98.15 98.56 0 -1.75(-1.75%)
Jul 23, 2014 100.77 101.58 100.18 100.31 0 -0.48(-0.47%)
Jul 22, 2014 101.61 101.95 100.62 100.79 0 -1.13(-1.11%)
Jul 21, 2014 102.38 102.65 100.65 101.92 0 -0.05(-0.05%)
Jul 18, 2014 101.39 102.05 100.53 101.98 0 -0.47(-0.46%)
Jul 17, 2014 100.39 102.69 100.04 102.45 0 +2.55(+2.55%)
Jul 16, 2014 99.12 100.61 99.08 99.90 0 +1.60(+1.62%)
Jul 15, 2014 101.66 102.30 98.15 98.30 0 -3.06(-3.02%)
Jul 14, 2014 102.66 102.71 100.94 101.36 0 -2.71(-2.60%)
Jul 11, 2014 101.93 104.22 101.58 104.07 0 +2.35(+2.31%)
Jul 10, 2014 104.30 106.01 101.45 101.72 0 -2.06(-1.98%)
Jul 09, 2014 101.67 104.14 101.66 103.77 0 +2.62(+2.59%)
Jul 08, 2014 100.50 101.29 99.13 101.15 0 +1.17(+1.17%)
Jul 07, 2014 101.11 101.11 99.77 99.98 0 -1.50(-1.48%)
Jul 03, 2014 101.48 101.48 101.48 0 +0.14(+0.14%)
Jul 02, 2014 100.12 101.88 100.12 101.34 0 +1.40(+1.40%)
Jul 01, 2014 101.00 101.90 99.81 99.95 0 -0.91(-0.91%)
Jun 30, 2014 98.69 101.07 97.81 100.86 0 +1.76(+1.78%)
Jun 27, 2014 99.03 99.92 98.10 99.10 0 +0.13(+0.13%)
Jun 26, 2014 97.64 99.11 97.07 98.97 0 +0.82(+0.83%)
Jun 25, 2014 97.32 98.80 97.12 98.16 0 +0.84(+0.86%)
Jun 24, 2014 100.54 101.47 97.25 97.31 0 -2.88(-2.87%)
Jun 23, 2014 98.60 100.36 98.26 100.19 0 +1.73(+1.76%)
Jun 20, 2014 98.85 99.39 97.61 98.46 0 -0.66(-0.67%)
Jun 19, 2014 95.34 99.24 95.34 99.12 0 +4.41(+4.66%)
Jun 18, 2014 92.34 94.74 92.08 94.71 0 +2.32(+2.51%)
Jun 17, 2014 91.42 92.65 90.92 92.39 0 +0.50(+0.54%)
Jun 16, 2014 92.63 92.86 91.46 91.89 0 -0.41(-0.45%)
Jun 13, 2014 91.60 92.42 90.61 92.30 0 +0.54(+0.59%)
Jun 12, 2014 89.95 91.99 89.95 91.76 0 +2.07(+2.31%)
Jun 11, 2014 88.47 89.80 88.45 89.69 0 +1.51(+1.71%)
Jun 10, 2014 86.94 88.19 86.92 88.18 0 +1.48(+1.70%)
Jun 06, 2014 86.68 86.79 85.59 86.70 0 +0.04(+0.05%)
Jun 05, 2014 85.55 87.10 85.55 86.66 0 +1.62(+1.90%)
Jun 04, 2014 84.95 85.55 84.52 85.04 0 +0.07(+0.08%)
Jun 03, 2014 84.57 85.22 83.52 84.98 0 +0.35(+0.41%)
Jun 02, 2014 84.84 85.69 84.06 84.63 0 -0.43(-0.51%)
May 30, 2014 84.21 85.10 83.30 85.06 0 +0.63(+0.75%)
May 29, 2014 83.46 85.13 83.30 84.43 0 +0.78(+0.93%)
May 28, 2014 84.91 84.91 83.27 83.64 0 -1.44(-1.69%)
May 27, 2014 87.75 87.75 84.93 85.09 0 -3.14(-3.55%)
May 23, 2014 88.22 88.22 88.22 0 -0.70(-0.78%)
May 22, 2014 89.25 89.50 88.64 88.92 0 +0.22(+0.25%)
May 21, 2014 88.36 88.72 87.88 88.70 0 +0.01(+0.02%)
May 20, 2014 88.76 89.37 88.19 88.68 0 -0.42(-0.47%)
May 19, 2014 89.44 89.60 88.63 89.10 0 +0.24(+0.27%)
May 16, 2014 89.42 89.43 88.53 88.86 0 -0.81(-0.91%)
May 15, 2014 90.56 90.65 89.15 89.68 0 -1.28(-1.41%)
May 14, 2014 91.10 91.75 90.92 90.96 0 +0.57(+0.63%)
May 13, 2014 90.47 91.37 90.37 90.39 0 -0.24(-0.26%)
May 12, 2014 90.00 91.24 90.00 90.63 0 +1.24(+1.39%)
May 09, 2014 89.90 90.21 88.71 89.38 0 -0.52(-0.58%)
May 08, 2014 90.12 90.63 89.65 89.91 0 -0.13(-0.14%)
May 07, 2014 91.79 91.92 89.46 90.03 0 -1.97(-2.14%)
May 06, 2014 92.85 92.95 91.88 92.00 0 -0.73(-0.79%)
May 05, 2014 93.59 94.03 92.50 92.73 0 -0.27(-0.29%)
May 02, 2014 91.39 93.16 91.08 93.00 0 +2.01(+2.21%)
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.