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

(NQ: XAU )

149.23 +5.41 (+3.76%)
Streaming Delayed Price Updated: 4:15 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 (%)
May 16, 2024 143.81 144.77 142.73 143.82 0 -0.85(-0.59%)
May 15, 2024 144.49 145.35 141.63 144.67 0 +1.57(+1.10%)
May 14, 2024 141.90 143.18 141.35 143.10 0 +2.06(+1.46%)
May 13, 2024 141.81 143.18 140.21 141.04 0 -1.20(-0.84%)
May 10, 2024 144.08 144.47 142.18 142.24 0 +0.07(+0.05%)
May 09, 2024 139.51 142.53 139.17 142.17 0 +4.47(+3.25%)
May 08, 2024 136.51 138.76 136.38 137.70 0 -0.05(-0.04%)
May 07, 2024 136.95 138.16 136.93 137.75 0 +0.08(+0.06%)
May 06, 2024 137.86 138.54 137.19 137.67 0 +3.11(+2.31%)
May 03, 2024 135.18 135.88 133.43 134.56 0 +0.26(+0.19%)
May 02, 2024 133.26 135.15 132.40 134.30 0 +0.06(+0.04%)
May 01, 2024 134.66 137.76 133.32 134.24 0 +0.79(+0.59%)
Apr 30, 2024 136.49 136.93 133.38 133.45 0 -6.33(-4.53%)
Apr 29, 2024 139.27 140.32 136.95 139.78 0 +1.10(+0.79%)
Apr 26, 2024 139.25 139.51 137.36 138.68 0 +1.46(+1.06%)
Apr 25, 2024 132.61 138.00 132.01 137.22 0 +4.17(+3.13%)
Apr 24, 2024 132.50 133.17 131.79 133.05 0 +0.19(+0.14%)
Apr 23, 2024 129.77 133.21 129.67 132.86 0 +1.85(+1.41%)
Apr 22, 2024 132.62 133.16 130.08 131.01 0 -5.00(-3.68%)
Apr 19, 2024 135.05 136.72 134.88 136.01 0 +0.72(+0.53%)
Apr 18, 2024 136.17 136.66 134.36 135.29 0 +0.56(+0.42%)
Apr 17, 2024 134.20 136.45 133.12 134.73 0 +1.79(+1.35%)
Apr 16, 2024 132.61 133.77 130.60 132.94 0 -1.77(-1.31%)
Apr 15, 2024 137.02 137.23 133.61 134.71 0 -1.40(-1.03%)
Apr 12, 2024 141.13 143.84 135.16 136.11 0 -2.58(-1.86%)
Apr 11, 2024 138.19 138.88 135.58 138.69 0 +1.90(+1.39%)
Apr 10, 2024 135.53 138.10 134.46 136.79 0 -1.83(-1.32%)
Apr 09, 2024 138.20 140.15 137.41 138.62 0 +2.97(+2.19%)
Apr 08, 2024 137.87 138.43 134.57 135.65 0 -0.70(-0.51%)
Apr 05, 2024 132.23 136.76 132.21 136.35 0 +3.71(+2.80%)
Apr 04, 2024 133.77 134.62 132.38 132.64 0 -1.69(-1.26%)
Apr 03, 2024 130.71 134.55 130.51 134.33 0 +3.75(+2.87%)
Apr 02, 2024 129.57 130.78 129.01 130.58 0 +1.78(+1.38%)
Apr 01, 2024 129.60 130.35 127.76 128.80 0 +1.80(+1.42%)
Mar 28, 2024 127.00 0 +3.27(+2.64%)
Mar 27, 2024 119.85 123.75 119.83 123.73 0 +4.27(+3.57%)
Mar 26, 2024 121.57 121.79 119.43 119.46 0 -0.57(-0.47%)
Mar 25, 2024 120.34 122.23 119.91 120.03 0 +0.82(+0.69%)
Mar 22, 2024 119.71 121.01 119.19 119.21 0 -1.64(-1.36%)
Mar 21, 2024 122.78 124.02 120.80 120.85 0 -0.47(-0.39%)
Mar 20, 2024 116.58 122.41 116.51 121.32 0 +4.49(+3.84%)
Mar 19, 2024 118.28 118.32 116.71 116.83 0 -2.53(-2.12%)
Mar 18, 2024 119.68 120.32 119.19 119.36 0 -1.14(-0.95%)
Mar 15, 2024 119.41 120.94 119.12 120.50 0 +0.81(+0.68%)
Mar 14, 2024 119.91 120.46 118.94 119.69 0 -1.66(-1.37%)
Mar 13, 2024 118.67 121.99 118.56 121.35 0 +3.27(+2.77%)
Mar 12, 2024 117.67 118.24 116.51 118.08 0 -1.91(-1.59%)
Mar 11, 2024 117.17 120.53 117.17 119.99 0 +2.63(+2.24%)
Mar 08, 2024 118.25 118.56 116.84 117.36 0 -0.16(-0.14%)
Mar 07, 2024 116.36 117.55 116.16 117.52 0 +2.24(+1.94%)
Mar 06, 2024 113.99 116.57 113.95 115.28 0 +2.27(+2.01%)
Mar 05, 2024 114.14 114.86 112.74 113.01 0 +0.02(+0.02%)
Mar 04, 2024 109.99 113.02 109.80 112.99 0 +4.34(+3.99%)
Mar 01, 2024 105.95 109.04 104.94 108.65 0 +3.28(+3.11%)
Feb 29, 2024 104.95 106.36 104.83 105.37 0 +2.43(+2.36%)
Feb 28, 2024 103.75 103.80 102.60 102.94 0 -1.45(-1.39%)
Feb 27, 2024 105.66 105.88 104.39 104.39 0 -0.80(-0.76%)
Feb 26, 2024 105.27 105.27 104.24 105.19 0 -1.53(-1.43%)
Feb 23, 2024 104.69 106.92 103.92 106.72 0 +1.87(+1.78%)
Feb 22, 2024 106.56 106.62 104.74 104.85 0 -2.19(-2.05%)
Feb 21, 2024 107.01 107.14 105.76 107.04 0 -0.80(-0.74%)
Feb 20, 2024 108.40 108.87 107.19 107.84 0 -0.02(-0.02%)
Feb 16, 2024 107.86 0 +0.37(+0.34%)
Feb 15, 2024 105.64 108.50 105.54 107.49 0 +3.22(+3.09%)
Feb 14, 2024 103.82 104.30 102.86 104.27 0 +0.57(+0.55%)
Feb 13, 2024 107.65 107.66 102.85 103.70 0 -6.85(-6.20%)
Feb 12, 2024 109.30 111.05 109.21 110.55 0 +1.23(+1.13%)
Feb 09, 2024 110.09 110.11 108.67 109.32 0 -1.19(-1.08%)
Feb 08, 2024 111.05 111.22 110.27 110.51 0 -1.19(-1.07%)
Feb 07, 2024 112.54 112.87 111.46 111.70 0 -1.20(-1.06%)
Feb 06, 2024 111.68 113.21 111.67 112.90 0 +1.41(+1.26%)
Feb 05, 2024 112.20 112.58 110.65 111.49 0 -2.57(-2.25%)
Feb 02, 2024 115.01 115.16 112.50 114.06 0 -3.48(-2.96%)
Feb 01, 2024 114.53 117.72 114.53 117.54 0 +4.00(+3.52%)
Jan 31, 2024 114.49 116.26 113.32 113.54 0 -0.65(-0.57%)
Jan 30, 2024 115.55 115.73 113.51 114.19 0 -0.95(-0.83%)
Jan 29, 2024 114.32 115.35 113.08 115.14 0 +1.40(+1.23%)
Jan 26, 2024 114.55 115.19 113.58 113.74 0 -0.42(-0.37%)
Jan 25, 2024 113.74 114.64 113.19 114.16 0 +1.46(+1.30%)
Jan 24, 2024 116.86 117.23 112.66 112.70 0 -2.48(-2.15%)
Jan 23, 2024 113.75 115.34 113.53 115.18 0 +2.48(+2.20%)
Jan 22, 2024 111.61 113.25 111.23 112.70 0 -0.24(-0.21%)
Jan 19, 2024 112.92 113.02 111.43 112.94 0 +0.29(+0.26%)
Jan 18, 2024 112.95 113.05 112.05 112.65 0 -0.13(-0.12%)
Jan 17, 2024 113.83 113.97 112.22 112.78 0 -3.12(-2.69%)
Jan 16, 2024 118.83 118.87 115.77 115.90 0 -4.74(-3.93%)
Jan 12, 2024 120.64 0 +3.20(+2.72%)
Jan 11, 2024 118.69 119.12 116.20 117.44 0 -1.11(-0.94%)
Jan 10, 2024 118.56 119.02 117.46 118.55 0 -0.11(-0.09%)
Jan 09, 2024 120.27 120.29 118.24 118.66 0 -1.88(-1.56%)
Jan 08, 2024 118.41 120.95 118.37 120.54 0 +0.24(+0.20%)
Jan 05, 2024 120.15 122.61 119.55 120.30 0 -0.31(-0.26%)
Jan 04, 2024 119.99 121.00 118.89 120.61 0 +0.29(+0.24%)
Jan 03, 2024 121.12 121.16 119.45 120.32 0 -3.27(-2.65%)
Jan 02, 2024 125.28 126.30 123.28 123.59 0 -2.10(-1.67%)
Dec 29, 2023 125.69 0 -0.85(-0.67%)
Dec 28, 2023 128.83 129.42 126.48 126.54 0 -3.04(-2.35%)
Dec 27, 2023 129.01 130.39 128.89 129.58 0 +1.28(+1.00%)
Dec 26, 2023 128.49 128.97 127.52 128.30 0 +0.36(+0.28%)
Dec 22, 2023 127.94 0 +0.99(+0.78%)
Dec 21, 2023 126.40 127.59 126.31 126.95 0 +2.05(+1.64%)
Dec 20, 2023 127.68 127.96 124.85 124.90 0 -2.85(-2.23%)
Dec 19, 2023 124.82 128.61 124.52 127.75 0 +3.56(+2.87%)
Dec 18, 2023 124.40 124.78 123.22 124.19 0 +0.43(+0.35%)
Dec 15, 2023 123.89 124.85 122.88 123.76 0 -0.49(-0.39%)
Dec 14, 2023 123.24 126.40 123.10 124.25 0 +3.20(+2.64%)
Dec 13, 2023 113.48 121.11 113.44 121.05 0 +7.12(+6.25%)
Dec 12, 2023 117.00 117.02 113.63 113.93 0 -3.12(-2.67%)
Dec 11, 2023 116.35 117.18 115.19 117.05 0 -1.04(-0.88%)
Dec 08, 2023 117.60 119.46 116.90 118.09 0 -1.42(-1.19%)
Dec 07, 2023 120.18 120.38 118.57 119.51 0 -0.49(-0.41%)
Dec 06, 2023 121.12 121.95 119.95 120.00 0 -0.08(-0.07%)
Dec 05, 2023 121.90 121.91 119.19 120.08 0 -2.37(-1.94%)
Dec 04, 2023 123.22 123.77 121.55 122.45 0 -3.35(-2.66%)
Dec 01, 2023 123.05 125.94 122.82 125.80 0 +2.45(+1.99%)
Nov 30, 2023 122.20 123.43 121.63 123.35 0 +0.30(+0.24%)
Nov 29, 2023 122.88 123.50 122.20 123.05 0 -0.35(-0.28%)
Nov 28, 2023 120.08 123.43 119.40 123.40 0 +4.83(+4.07%)
Nov 27, 2023 118.28 119.05 117.16 118.57 0 +1.90(+1.63%)
Nov 24, 2023 116.02 117.52 116.02 116.67 0 +0.65(+0.56%)
Nov 22, 2023 116.02 0 +0.54(+0.47%)
Nov 21, 2023 114.78 117.26 114.78 115.48 0 +2.40(+2.12%)
Nov 20, 2023 111.71 113.20 111.32 113.08 0 +0.16(+0.14%)
Nov 17, 2023 113.97 114.43 112.62 112.92 0 -0.43(-0.38%)
Nov 16, 2023 112.04 115.13 112.02 113.35 0 +1.77(+1.59%)
Nov 15, 2023 112.22 112.61 110.96 111.58 0 -0.54(-0.48%)
Nov 14, 2023 109.05 112.73 108.62 112.12 0 +5.40(+5.06%)
Nov 13, 2023 107.51 108.39 106.70 106.72 0 -1.17(-1.08%)
Nov 10, 2023 108.45 108.52 106.95 107.89 0 -1.00(-0.92%)
Nov 09, 2023 108.86 111.48 108.05 108.89 0 -0.27(-0.25%)
Nov 08, 2023 111.56 112.02 108.65 109.16 0 -3.17(-2.82%)
Nov 07, 2023 113.54 113.71 110.37 112.33 0 -2.72(-2.36%)
Nov 06, 2023 115.92 116.40 114.96 115.05 0 -1.20(-1.03%)
Nov 03, 2023 112.93 117.35 112.91 116.25 0 +4.71(+4.22%)
Nov 02, 2023 111.52 112.03 110.19 111.54 0 +0.85(+0.77%)
Nov 01, 2023 111.70 111.77 109.08 110.69 0 -0.56(-0.50%)
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%)
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.