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 (%)
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%)
May 01, 2014 91.65 91.72 90.75 90.99 0 -1.27(-1.38%)
Apr 30, 2014 92.21 92.90 91.39 92.26 0 -0.62(-0.66%)
Apr 29, 2014 91.31 93.15 91.31 92.88 0 +1.51(+1.65%)
Apr 28, 2014 93.21 93.24 91.07 91.37 0 -1.94(-2.08%)
Apr 25, 2014 92.03 93.33 91.87 93.31 0 +1.69(+1.84%)
Apr 24, 2014 92.48 93.34 91.47 91.62 0 -1.25(-1.35%)
Apr 23, 2014 91.11 93.62 91.04 92.88 0 +1.82(+2.00%)
Apr 22, 2014 89.96 91.10 89.28 91.05 0 +1.15(+1.28%)
Apr 21, 2014 90.03 90.70 88.15 89.90 0 -0.27(-0.30%)
Apr 17, 2014 90.18 90.18 90.18 0 -0.65(-0.72%)
Apr 16, 2014 91.89 92.23 90.40 90.83 0 -1.04(-1.14%)
Apr 15, 2014 92.69 92.72 90.11 91.87 0 -1.95(-2.08%)
Apr 14, 2014 93.21 94.96 93.16 93.83 0 +1.28(+1.38%)
Apr 11, 2014 94.21 94.64 92.09 92.55 0 -1.64(-1.74%)
Apr 10, 2014 96.32 96.88 93.91 94.19 0 -1.59(-1.66%)
Apr 09, 2014 94.67 97.04 93.85 95.78 0 +0.58(+0.61%)
Apr 08, 2014 93.84 95.39 93.84 95.20 0 +2.26(+2.43%)
Apr 07, 2014 92.98 94.55 92.36 92.94 0 -0.36(-0.38%)
Apr 04, 2014 93.42 94.89 93.04 93.30 0 +0.61(+0.65%)
Apr 03, 2014 93.03 93.10 91.95 92.69 0 -0.83(-0.89%)
Apr 02, 2014 92.08 94.15 92.08 93.53 0 +1.99(+2.17%)
Apr 01, 2014 91.31 92.36 90.97 91.54 0 +0.34(+0.37%)
Mar 31, 2014 93.09 93.35 90.88 91.20 0 -2.16(-2.31%)
Mar 28, 2014 91.79 94.03 91.12 93.36 0 +1.54(+1.68%)
Mar 27, 2014 90.57 92.21 90.00 91.82 0 +1.00(+1.10%)
Mar 26, 2014 94.59 95.06 90.68 90.82 0 -3.71(-3.92%)
Mar 25, 2014 94.36 95.72 94.19 94.52 0 +0.61(+0.65%)
Mar 24, 2014 97.81 97.81 93.75 93.92 0 -4.59(-4.66%)
Mar 21, 2014 99.35 100.30 97.92 98.51 0 -0.04(-0.04%)
Mar 20, 2014 97.83 99.52 97.06 98.55 0 +0.27(+0.28%)
Mar 19, 2014 101.53 101.53 98.15 98.28 0 -3.80(-3.72%)
Mar 18, 2014 102.09 103.27 100.81 102.08 0 -0.84(-0.81%)
Mar 17, 2014 105.92 105.94 102.86 102.92 0 -3.29(-3.10%)
Mar 14, 2014 105.73 107.39 105.16 106.20 0 +0.90(+0.86%)
Mar 13, 2014 102.75 105.56 102.38 105.30 0 +2.48(+2.41%)
Mar 12, 2014 100.43 102.93 100.43 102.83 0 +2.95(+2.96%)
Mar 11, 2014 100.51 101.36 99.46 99.87 0 +0.02(+0.02%)
Mar 10, 2014 100.41 100.88 99.23 99.86 0 -0.78(-0.77%)
Mar 07, 2014 102.70 102.70 100.02 100.64 0 -2.52(-2.44%)
Mar 06, 2014 102.46 103.47 102.28 103.15 0 +1.20(+1.18%)
Mar 05, 2014 100.81 102.17 100.04 101.95 0 +1.45(+1.45%)
Mar 04, 2014 100.31 101.20 99.22 100.49 0 -0.50(-0.50%)
Mar 03, 2014 100.39 102.64 100.37 101.00 0 +1.45(+1.45%)
Feb 28, 2014 100.32 100.72 99.01 99.55 0 -0.53(-0.53%)
Feb 27, 2014 100.26 101.90 99.74 100.08 0 -0.16(-0.16%)
Feb 26, 2014 101.26 101.41 99.50 100.25 0 -1.35(-1.33%)
Feb 25, 2014 102.83 103.22 101.42 101.60 0 -1.62(-1.57%)
Feb 24, 2014 103.89 104.32 102.89 103.23 0 +0.34(+0.33%)
Feb 21, 2014 103.49 104.13 101.78 102.89 0 -0.50(-0.48%)
Feb 20, 2014 99.46 103.59 99.39 103.38 0 +3.90(+3.92%)
Feb 19, 2014 102.68 103.30 99.17 99.48 0 -3.36(-3.27%)
Feb 18, 2014 102.54 103.14 101.24 102.84 0 +0.85(+0.84%)
Feb 14, 2014 101.99 101.99 101.99 0 +2.42(+2.43%)
Feb 13, 2014 96.07 99.64 95.41 99.57 0 +3.61(+3.77%)
Feb 12, 2014 98.91 99.14 95.60 95.95 0 -2.72(-2.76%)
Feb 11, 2014 95.48 99.23 95.48 98.67 0 +3.62(+3.81%)
Feb 10, 2014 92.67 95.52 92.65 95.05 0 +2.83(+3.07%)
Feb 07, 2014 89.70 92.35 89.69 92.22 0 +2.80(+3.14%)
Feb 06, 2014 89.72 90.32 88.81 89.42 0 -0.04(-0.05%)
Feb 05, 2014 91.13 91.66 89.43 89.46 0 -1.09(-1.21%)
Feb 04, 2014 89.63 90.62 89.12 90.55 0 +0.63(+0.70%)
Feb 03, 2014 91.25 92.59 89.86 89.93 0 -0.79(-0.87%)
Jan 31, 2014 91.37 91.92 89.70 90.71 0 -0.45(-0.50%)
Jan 30, 2014 92.50 92.50 90.28 91.17 0 -1.99(-2.14%)
Jan 29, 2014 91.83 93.36 90.98 93.15 0 +2.01(+2.20%)
Jan 28, 2014 89.68 91.51 89.19 91.15 0 +1.56(+1.75%)
Jan 27, 2014 92.24 92.24 89.49 89.58 0 -3.10(-3.35%)
Jan 24, 2014 94.31 95.23 90.72 92.69 0 -0.77(-0.82%)
Jan 23, 2014 91.89 94.60 91.89 93.45 0 +2.26(+2.48%)
Jan 22, 2014 93.29 93.29 90.95 91.19 0 -2.39(-2.55%)
Jan 21, 2014 92.25 94.01 90.88 93.57 0 +1.27(+1.38%)
Jan 17, 2014 92.30 92.30 92.30 0 +2.46(+2.73%)
Jan 16, 2014 89.46 90.22 89.17 89.85 0 +0.90(+1.01%)
Jan 15, 2014 87.13 89.07 86.81 88.95 0 +1.21(+1.38%)
Jan 14, 2014 88.69 90.34 87.44 87.74 0 -1.33(-1.49%)
Jan 13, 2014 87.19 89.16 86.34 89.07 0 +2.02(+2.32%)
Jan 10, 2014 84.59 87.23 84.59 87.05 0 +2.84(+3.38%)
Jan 09, 2014 85.42 85.42 84.10 84.20 0 -1.57(-1.83%)
Jan 08, 2014 86.38 86.45 85.20 85.77 0 -1.16(-1.34%)
Jan 07, 2014 86.43 86.97 85.33 86.93 0 -0.03(-0.03%)
Jan 06, 2014 87.14 87.93 86.69 86.96 0 +0.33(+0.38%)
Jan 03, 2014 87.99 88.14 86.51 86.63 0 -0.91(-1.04%)
Jan 02, 2014 84.69 87.81 84.68 87.54 0 +3.40(+4.04%)
Dec 31, 2013 84.15 84.15 84.15 0 +1.76(+2.14%)
Dec 30, 2013 83.88 83.94 82.28 82.38 0 -1.91(-2.26%)
Dec 27, 2013 83.54 84.30 83.40 84.29 0 +0.96(+1.16%)
Dec 26, 2013 83.22 84.77 82.81 83.33 0 +0.54(+0.65%)
Dec 24, 2013 82.79 82.79 82.79 0 +2.30(+2.85%)
Dec 23, 2013 80.46 81.03 80.12 80.49 0 +0.06(+0.08%)
Dec 20, 2013 80.52 81.24 80.27 80.43 0 +0.02(+0.02%)
Dec 19, 2013 81.19 81.19 79.73 80.41 0 -1.18(-1.44%)
Dec 18, 2013 82.87 84.15 81.46 81.59 0 -1.01(-1.22%)
Dec 17, 2013 82.44 83.08 81.98 82.60 0 -0.34(-0.41%)
Dec 16, 2013 82.26 83.69 82.15 82.94 0 +0.79(+0.96%)
Dec 13, 2013 82.33 83.22 81.86 82.15 0 +0.37(+0.45%)
Dec 12, 2013 82.06 82.07 80.49 81.78 0 -1.04(-1.26%)
Dec 11, 2013 85.74 85.79 82.78 82.83 0 -2.97(-3.46%)
Dec 10, 2013 82.92 86.54 82.92 85.79 0 +3.31(+4.01%)
Dec 09, 2013 81.22 82.57 81.22 82.48 0 +1.68(+2.08%)
Dec 06, 2013 81.49 82.60 80.65 80.80 0 -0.17(-0.21%)
Dec 05, 2013 82.13 82.43 80.92 80.97 0 -2.03(-2.45%)
Dec 04, 2013 81.32 83.65 80.78 83.01 0 +2.13(+2.64%)
Dec 03, 2013 81.67 82.11 80.72 80.88 0 -1.00(-1.23%)
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.