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

(NQ: XAU )

147.87 +4.05 (+2.82%)
Streaming Delayed Price Updated: 12:05 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 (%)
Apr 28, 2017 81.27 83.35 81.06 83.10 0 +2.03(+2.50%)
Apr 27, 2017 82.86 82.86 80.36 81.08 0 -2.23(-2.68%)
Apr 26, 2017 82.03 83.34 80.87 83.31 0 +0.93(+1.13%)
Apr 25, 2017 84.20 84.57 81.31 82.38 0 -3.06(-3.58%)
Apr 24, 2017 85.81 86.32 84.95 85.44 0 -1.40(-1.62%)
Apr 21, 2017 86.73 87.19 86.14 86.84 0 +0.07(+0.08%)
Apr 20, 2017 86.20 87.23 85.78 86.77 0 +0.47(+0.55%)
Apr 19, 2017 88.33 88.34 85.26 86.30 0 -2.86(-3.21%)
Apr 18, 2017 89.06 89.30 87.81 89.16 0 -0.19(-0.22%)
Apr 17, 2017 89.69 90.19 88.82 89.36 0 -0.04(-0.05%)
Apr 13, 2017 89.40 89.40 89.40 0 -0.03(-0.03%)
Apr 12, 2017 88.97 89.44 87.86 89.43 0 +0.41(+0.46%)
Apr 11, 2017 87.60 89.45 87.47 89.02 0 +2.35(+2.72%)
Apr 10, 2017 85.82 86.80 85.03 86.67 0 +0.54(+0.63%)
Apr 07, 2017 87.22 88.19 85.32 86.12 0 -0.16(-0.18%)
Apr 06, 2017 86.19 86.48 85.53 86.28 0 -0.07(-0.08%)
Apr 05, 2017 85.53 86.86 84.99 86.35 0 +0.07(+0.08%)
Apr 04, 2017 85.94 86.29 85.31 86.28 0 +0.98(+1.15%)
Apr 03, 2017 83.80 85.31 83.74 85.30 0 +1.53(+1.83%)
Mar 31, 2017 83.27 84.92 83.01 83.77 0 +0.49(+0.59%)
Mar 30, 2017 83.56 84.18 83.14 83.27 0 -0.83(-0.99%)
Mar 29, 2017 83.19 84.51 82.99 84.11 0 +0.69(+0.83%)
Mar 28, 2017 85.23 85.69 82.77 83.42 0 -1.91(-2.24%)
Mar 27, 2017 85.47 85.75 84.24 85.32 0 +1.33(+1.59%)
Mar 24, 2017 84.12 84.82 83.85 83.99 0 -0.46(-0.55%)
Mar 23, 2017 85.31 85.64 83.06 84.46 0 -0.64(-0.75%)
Mar 22, 2017 85.17 85.95 84.47 85.10 0 +0.37(+0.44%)
Mar 21, 2017 83.99 85.50 83.58 84.73 0 +1.16(+1.39%)
Mar 20, 2017 82.82 83.73 82.23 83.57 0 +1.02(+1.24%)
Mar 17, 2017 83.50 84.33 82.03 82.55 0 -0.70(-0.85%)
Mar 16, 2017 84.80 85.53 82.98 83.25 0 -0.50(-0.60%)
Mar 15, 2017 78.70 83.96 77.96 83.75 0 +5.74(+7.36%)
Mar 14, 2017 79.98 80.92 77.69 78.01 0 -2.39(-2.97%)
Mar 13, 2017 80.16 80.95 79.50 80.40 0 +0.60(+0.75%)
Mar 10, 2017 78.06 80.30 77.81 79.80 0 +2.10(+2.71%)
Mar 09, 2017 78.17 79.07 77.62 77.70 0 -0.82(-1.04%)
Mar 08, 2017 78.16 79.55 77.93 78.52 0 -0.64(-0.81%)
Mar 07, 2017 79.22 80.28 78.48 79.16 0 -0.72(-0.91%)
Mar 06, 2017 81.56 81.56 78.89 79.88 0 -2.26(-2.75%)
Mar 03, 2017 80.71 82.73 79.93 82.14 0 +1.18(+1.46%)
Mar 02, 2017 84.02 84.03 80.85 80.96 0 -4.07(-4.79%)
Mar 01, 2017 83.56 85.59 82.58 85.03 0 +0.45(+0.53%)
Feb 28, 2017 85.33 86.61 83.67 84.58 0 +0.12(+0.14%)
Feb 27, 2017 88.58 90.78 84.15 84.47 0 -4.15(-4.69%)
Feb 24, 2017 90.69 90.69 88.53 88.62 0 -0.99(-1.10%)
Feb 23, 2017 90.92 91.86 89.56 89.61 0 -0.30(-0.34%)
Feb 22, 2017 91.18 91.37 88.32 89.91 0 -1.82(-1.99%)
Feb 21, 2017 91.37 92.12 90.08 91.73 0 -0.83(-0.89%)
Feb 17, 2017 92.56 92.56 92.56 0 -1.90(-2.01%)
Feb 16, 2017 93.50 94.96 93.47 94.46 0 +1.05(+1.13%)
Feb 15, 2017 93.44 94.00 92.48 93.40 0 -0.86(-0.91%)
Feb 14, 2017 95.41 95.57 93.13 94.27 0 -0.25(-0.26%)
Feb 13, 2017 94.62 95.14 94.19 94.51 0 -0.90(-0.95%)
Feb 10, 2017 93.09 95.81 92.85 95.42 0 +1.40(+1.49%)
Feb 09, 2017 97.00 97.04 93.78 94.02 0 -2.71(-2.80%)
Feb 08, 2017 95.88 97.20 95.65 96.72 0 +1.44(+1.51%)
Feb 07, 2017 95.54 96.66 94.59 95.29 0 -0.90(-0.93%)
Feb 06, 2017 93.80 96.20 93.28 96.19 0 +3.27(+3.51%)
Feb 03, 2017 92.72 93.77 92.35 92.92 0 -0.19(-0.21%)
Feb 02, 2017 92.76 94.02 92.67 93.11 0 +1.36(+1.48%)
Feb 01, 2017 90.85 92.10 90.13 91.75 0 -0.00(-0.00%)
Jan 31, 2017 90.64 91.76 90.64 91.76 0 +2.73(+3.07%)
Jan 30, 2017 89.64 90.52 88.66 89.02 0 -0.56(-0.62%)
Jan 27, 2017 88.09 89.85 88.07 89.58 0 +1.38(+1.57%)
Jan 26, 2017 88.77 89.19 87.75 88.20 0 -2.16(-2.40%)
Jan 25, 2017 90.15 90.55 89.10 90.36 0 -1.55(-1.69%)
Jan 24, 2017 91.47 93.24 91.11 91.91 0 +0.66(+0.72%)
Jan 23, 2017 89.60 91.31 89.27 91.26 0 +2.58(+2.91%)
Jan 20, 2017 87.67 89.81 87.30 88.68 0 +1.12(+1.28%)
Jan 19, 2017 86.92 88.40 86.40 87.56 0 -0.40(-0.46%)
Jan 18, 2017 89.04 90.03 86.94 87.96 0 -1.13(-1.27%)
Jan 17, 2017 88.58 89.80 88.57 89.10 0 +2.06(+2.36%)
Jan 13, 2017 87.04 87.04 87.04 0 +0.81(+0.94%)
Jan 12, 2017 87.57 88.79 85.40 86.22 0 -0.18(-0.21%)
Jan 11, 2017 85.97 87.32 83.97 86.41 0 -0.09(-0.10%)
Jan 10, 2017 86.01 87.90 85.42 86.50 0 +1.10(+1.29%)
Jan 09, 2017 86.22 87.03 84.90 85.40 0 +0.08(+0.10%)
Jan 06, 2017 86.72 87.87 83.90 85.31 0 -2.62(-2.98%)
Jan 05, 2017 84.70 88.42 84.70 87.93 0 +4.54(+5.45%)
Jan 04, 2017 83.04 83.46 81.84 83.39 0 +1.38(+1.69%)
Jan 03, 2017 79.46 82.10 79.45 82.01 0 +3.15(+3.99%)
Dec 30, 2016 78.86 78.86 78.86 0 -3.18(-3.87%)
Dec 29, 2016 78.16 82.10 78.11 82.04 0 +4.74(+6.13%)
Dec 28, 2016 75.88 77.42 75.53 77.30 0 +1.30(+1.71%)
Dec 27, 2016 75.30 76.25 74.78 76.00 0 +1.77(+2.38%)
Dec 23, 2016 74.23 74.23 74.23 0 +1.20(+1.64%)
Dec 22, 2016 73.21 74.63 72.84 73.03 0 -0.62(-0.84%)
Dec 21, 2016 74.04 74.25 73.05 73.65 0 -0.16(-0.22%)
Dec 20, 2016 72.14 73.89 71.63 73.81 0 +0.29(+0.39%)
Dec 19, 2016 73.41 74.32 72.99 73.53 0 +0.11(+0.16%)
Dec 16, 2016 74.22 75.24 72.83 73.41 0 -0.29(-0.40%)
Dec 15, 2016 75.90 75.95 72.66 73.71 0 -3.31(-4.29%)
Dec 14, 2016 81.77 82.45 76.95 77.02 0 -4.17(-5.14%)
Dec 13, 2016 80.27 81.35 79.54 81.19 0 +0.92(+1.15%)
Dec 12, 2016 80.81 81.45 79.82 80.26 0 +0.18(+0.23%)
Dec 09, 2016 82.29 82.85 79.62 80.08 0 -2.49(-3.01%)
Dec 08, 2016 82.67 83.03 81.68 82.57 0 -0.01(-0.01%)
Dec 07, 2016 83.14 84.00 81.77 82.57 0 +0.42(+0.51%)
Dec 06, 2016 82.63 84.00 81.71 82.15 0 -0.64(-0.77%)
Dec 05, 2016 81.06 83.76 80.11 82.79 0 +0.49(+0.59%)
Dec 02, 2016 80.01 82.81 79.89 82.30 0 +2.99(+3.77%)
Dec 01, 2016 79.41 81.21 78.17 79.31 0 -0.57(-0.71%)
Nov 30, 2016 80.12 80.60 78.82 79.88 0 -1.00(-1.24%)
Nov 29, 2016 80.33 81.42 79.59 80.88 0 -0.81(-0.99%)
Nov 28, 2016 79.95 81.78 79.32 81.69 0 +2.56(+3.24%)
Nov 25, 2016 79.38 80.02 78.77 79.13 0 +0.21(+0.26%)
Nov 23, 2016 78.92 78.92 78.92 0 -3.06(-3.73%)
Nov 22, 2016 81.51 82.17 79.62 81.98 0 +0.89(+1.10%)
Nov 21, 2016 80.28 81.99 80.27 81.08 0 +1.77(+2.23%)
Nov 18, 2016 78.99 80.09 78.17 79.31 0 -0.54(-0.67%)
Nov 17, 2016 81.84 83.21 78.66 79.85 0 -1.65(-2.02%)
Nov 16, 2016 81.94 82.12 79.87 81.50 0 -0.90(-1.09%)
Nov 15, 2016 78.91 82.63 78.21 82.40 0 +3.57(+4.53%)
Nov 14, 2016 77.22 80.45 75.54 78.83 0 +0.78(+1.00%)
Nov 11, 2016 83.58 83.92 77.51 78.05 0 -5.77(-6.89%)
Nov 10, 2016 89.47 89.57 83.32 83.82 0 -6.01(-6.69%)
Nov 09, 2016 88.11 92.36 87.99 89.83 0 +2.64(+3.03%)
Nov 08, 2016 87.10 89.27 85.76 87.19 0 +0.47(+0.54%)
Nov 07, 2016 87.61 87.81 85.34 86.72 0 -2.39(-2.69%)
Nov 04, 2016 89.23 89.68 87.98 89.12 0 -0.21(-0.24%)
Nov 03, 2016 87.65 90.16 87.23 89.33 0 +1.61(+1.83%)
Nov 02, 2016 90.48 92.16 87.01 87.72 0 -1.59(-1.78%)
Nov 01, 2016 88.71 90.61 88.33 89.31 0 +2.36(+2.72%)
Oct 31, 2016 85.08 86.99 84.21 86.95 0 +2.18(+2.57%)
Oct 28, 2016 83.99 86.17 83.55 84.77 0 +0.52(+0.61%)
Oct 27, 2016 85.90 86.35 83.42 84.26 0 -1.17(-1.37%)
Oct 26, 2016 86.92 87.51 84.45 85.43 0 -1.88(-2.16%)
Oct 25, 2016 85.69 88.21 85.65 87.31 0 +2.15(+2.52%)
Oct 24, 2016 87.36 87.67 84.10 85.17 0 -1.70(-1.95%)
Oct 21, 2016 86.99 87.45 86.31 86.87 0 -0.60(-0.69%)
Oct 20, 2016 87.54 87.61 85.72 87.47 0 -0.13(-0.14%)
Oct 19, 2016 86.30 88.14 85.57 87.59 0 +2.26(+2.64%)
Oct 18, 2016 83.44 85.44 82.96 85.34 0 +3.10(+3.77%)
Oct 17, 2016 81.26 82.88 81.24 82.23 0 +1.21(+1.49%)
Oct 14, 2016 82.09 83.35 80.72 81.03 0 -1.56(-1.89%)
Oct 13, 2016 82.16 84.83 80.77 82.59 0 +0.66(+0.80%)
Oct 12, 2016 80.44 82.82 80.26 81.93 0 +1.76(+2.20%)
Oct 11, 2016 81.59 81.94 79.88 80.17 0 -1.76(-2.15%)
Oct 10, 2016 82.03 82.85 81.50 81.93 0 +0.62(+0.76%)
Oct 07, 2016 82.56 84.23 80.08 81.32 0 -0.12(-0.15%)
Oct 06, 2016 82.61 82.81 80.65 81.44 0 -2.44(-2.91%)
Oct 05, 2016 84.21 84.97 81.85 83.88 0 +0.45(+0.54%)
Oct 04, 2016 90.73 90.73 83.23 83.42 0 -11.03(-11.68%)
Sep 26, 2016 96.13 97.28 94.44 94.45 0 -1.31(-1.37%)
Sep 23, 2016 98.26 98.97 95.18 95.76 0 -3.02(-3.05%)
Sep 22, 2016 100.36 101.76 97.62 98.78 0 -0.42(-0.43%)
Sep 21, 2016 93.63 99.46 93.63 99.20 0 +6.77(+7.32%)
Sep 20, 2016 92.33 93.06 91.47 92.43 0 +0.15(+0.17%)
Sep 19, 2016 92.37 93.37 91.73 92.28 0 +0.78(+0.85%)
Sep 16, 2016 91.92 93.31 90.30 91.50 0 -1.21(-1.30%)
Sep 15, 2016 92.03 94.11 90.34 92.71 0 +0.42(+0.46%)
Sep 14, 2016 93.11 94.38 91.40 92.28 0 +0.05(+0.05%)
Sep 13, 2016 95.63 95.63 91.05 92.24 0 -4.52(-4.67%)
Sep 12, 2016 91.78 97.33 91.48 96.75 0 +3.30(+3.53%)
Sep 09, 2016 98.01 98.01 92.89 93.46 0 -5.82(-5.86%)
Sep 08, 2016 100.86 101.73 98.69 99.28 0 -1.80(-1.78%)
Sep 07, 2016 101.15 101.35 98.44 101.08 0 -0.48(-0.47%)
Sep 06, 2016 98.01 101.57 97.90 101.55 0 +4.92(+5.09%)
Sep 02, 2016 96.63 96.63 96.63 0 +3.31(+3.55%)
Sep 01, 2016 89.67 93.47 89.03 93.32 0 +3.15(+3.49%)
Aug 31, 2016 90.51 91.50 89.84 90.17 0 -1.67(-1.82%)
Aug 30, 2016 95.83 96.26 91.05 91.84 0 -5.09(-5.25%)
Aug 29, 2016 94.67 97.96 94.67 96.93 0 +1.14(+1.19%)
Aug 26, 2016 98.26 100.23 94.78 95.80 0 -0.72(-0.74%)
Aug 25, 2016 94.72 98.03 93.87 96.51 0 +1.17(+1.23%)
Aug 24, 2016 102.35 102.36 94.81 95.34 0 -8.55(-8.23%)
Aug 23, 2016 106.34 106.64 103.77 103.89 0 -1.81(-1.72%)
Aug 22, 2016 105.59 106.04 104.71 105.71 0 -1.98(-1.84%)
Aug 19, 2016 109.19 109.19 107.32 107.69 0 -3.04(-2.74%)
Aug 18, 2016 110.09 110.96 109.14 110.72 0 +1.48(+1.36%)
Aug 17, 2016 109.75 110.07 106.61 109.24 0 -1.59(-1.44%)
Aug 16, 2016 111.96 112.28 110.31 110.83 0 -0.63(-0.57%)
Aug 15, 2016 111.85 113.04 111.10 111.47 0 -0.26(-0.23%)
Aug 12, 2016 113.58 114.47 111.31 111.73 0 -0.56(-0.50%)
Aug 11, 2016 112.80 114.71 112.00 112.29 0 -0.44(-0.39%)
Aug 10, 2016 113.08 114.42 111.76 112.73 0 +1.63(+1.47%)
Aug 09, 2016 110.92 111.91 110.52 111.10 0 +0.72(+0.65%)
Aug 08, 2016 109.37 112.06 109.22 110.39 0 +0.77(+0.70%)
Aug 05, 2016 111.43 111.44 108.30 109.61 0 -3.21(-2.85%)
Aug 04, 2016 111.81 113.58 111.81 112.83 0 +0.89(+0.80%)
Aug 03, 2016 112.22 112.38 110.22 111.93 0 -0.92(-0.82%)
Aug 02, 2016 112.62 114.17 112.06 112.86 0 +1.25(+1.12%)
Aug 01, 2016 110.72 111.77 109.13 111.61 0 +1.33(+1.21%)
Jul 29, 2016 108.89 111.07 108.41 110.28 0 +2.54(+2.35%)
Jul 28, 2016 108.05 109.04 105.87 107.74 0 +0.15(+0.14%)
Jul 27, 2016 104.22 108.31 102.63 107.59 0 +4.59(+4.46%)
Jul 26, 2016 101.23 103.64 99.88 103.00 0 +3.11(+3.11%)
Jul 25, 2016 102.74 102.74 98.65 99.89 0 -3.85(-3.71%)
Jul 22, 2016 103.04 104.31 102.61 103.74 0 -0.30(-0.29%)
Jul 21, 2016 101.16 104.57 101.06 104.04 0 +3.57(+3.55%)
Jul 20, 2016 104.91 104.91 100.10 100.47 0 -6.33(-5.92%)
Jul 19, 2016 107.97 108.21 106.59 106.80 0 -1.62(-1.50%)
Jul 18, 2016 107.50 108.42 106.76 108.42 0 +0.69(+0.64%)
Jul 15, 2016 107.26 108.91 107.16 107.73 0 -0.67(-0.62%)
Jul 14, 2016 106.93 108.61 105.08 108.41 0 -0.05(-0.05%)
Jul 13, 2016 106.74 109.14 106.06 108.46 0 +3.25(+3.09%)
Jul 12, 2016 107.78 108.61 105.18 105.21 0 -2.99(-2.76%)
Jul 11, 2016 106.36 108.89 106.19 108.20 0 +1.01(+0.94%)
Jul 08, 2016 107.50 103.84 107.19 0 +3.36(+3.23%)
Jul 07, 2016 105.79 105.82 103.22 103.84 0 +0.37(+0.36%)
Jul 05, 2016 103.44 104.41 100.73 103.47 0 +0.97(+0.95%)
Jul 01, 2016 102.50 102.50 102.50 0 +4.86(+4.97%)
Jun 30, 2016 96.93 97.78 95.47 97.64 0 +1.84(+1.92%)
Jun 29, 2016 94.28 96.99 94.28 95.80 0 +2.53(+2.71%)
Jun 28, 2016 92.91 94.85 92.69 93.27 0 -0.79(-0.84%)
Jun 27, 2016 94.45 96.22 91.61 94.06 0 +0.36(+0.38%)
Jun 24, 2016 91.37 95.39 91.36 93.70 0 +3.27(+3.62%)
Jun 23, 2016 90.31 91.53 89.62 90.43 0 -0.45(-0.50%)
Jun 22, 2016 89.51 90.96 88.32 90.89 0 +1.63(+1.83%)
Jun 21, 2016 90.07 90.08 88.73 89.25 0 -1.76(-1.94%)
Jun 20, 2016 89.34 91.65 88.26 91.02 0 +0.68(+0.75%)
Jun 17, 2016 90.87 91.99 89.19 90.34 0 +0.48(+0.53%)
Jun 16, 2016 93.37 94.99 88.89 89.86 0 -2.56(-2.77%)
Jun 15, 2016 88.57 93.54 88.57 92.42 0 +3.90(+4.41%)
Jun 14, 2016 90.75 90.86 87.30 88.52 0 -2.07(-2.28%)
Jun 13, 2016 91.48 92.71 89.41 90.58 0 +0.19(+0.21%)
Jun 10, 2016 92.64 94.19 89.96 90.39 0 -1.95(-2.11%)
Jun 09, 2016 91.56 92.50 90.69 92.34 0 +0.73(+0.79%)
Jun 08, 2016 89.54 93.69 89.51 91.61 0 +2.98(+3.36%)
Jun 07, 2016 88.90 89.93 88.18 88.63 0 -1.28(-1.42%)
Jun 06, 2016 89.34 90.11 87.86 89.91 0 +0.84(+0.95%)
Jun 03, 2016 82.04 89.23 82.04 89.06 0 +8.42(+10.44%)
Jun 02, 2016 79.80 81.59 79.27 80.65 0 +0.21(+0.26%)
Jun 01, 2016 81.04 81.76 79.05 80.44 0 -0.14(-0.18%)
May 31, 2016 79.01 82.18 78.62 80.58 0 +1.17(+1.47%)
May 27, 2016 79.41 79.41 79.41 0 -2.71(-3.31%)
May 26, 2016 83.05 84.45 81.47 82.12 0 -0.10(-0.12%)
May 25, 2016 79.52 82.83 77.99 82.23 0 +2.07(+2.59%)
May 24, 2016 84.36 84.39 80.05 80.15 0 -4.94(-5.81%)
May 23, 2016 84.23 86.55 83.03 85.10 0 -0.35(-0.40%)
May 20, 2016 86.15 86.44 83.13 85.44 0 +0.11(+0.13%)
May 19, 2016 82.55 85.54 80.75 85.34 0 +1.66(+1.98%)
May 18, 2016 90.15 90.49 83.51 83.68 0 -7.25(-7.98%)
May 17, 2016 88.86 92.44 87.99 90.93 0 +1.72(+1.93%)
May 16, 2016 88.20 90.84 88.20 89.21 0 +2.23(+2.56%)
May 13, 2016 86.67 88.61 86.35 86.98 0 +0.49(+0.57%)
May 12, 2016 88.50 89.57 85.90 86.49 0 -1.76(-1.99%)
May 11, 2016 86.69 89.27 85.26 88.25 0 +2.66(+3.11%)
May 10, 2016 82.55 85.92 81.71 85.59 0 +3.11(+3.77%)
May 09, 2016 87.32 87.35 82.28 82.48 0 -6.05(-6.84%)
May 06, 2016 86.02 89.68 85.97 88.53 0 +3.38(+3.97%)
May 05, 2016 84.46 86.54 83.69 85.15 0 +1.88(+2.26%)
May 04, 2016 85.97 87.81 82.70 83.27 0 -3.96(-4.54%)
May 03, 2016 90.59 90.80 86.70 87.23 0 -3.50(-3.86%)
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.