(NY: XAUG )

33.64 +0.03 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	33.71	33.73	33.64	33.64	2,903	+0.03(+0.09%)
Oct 31, 2024	33.66	33.66	33.61	33.61	3,964	-0.19(-0.57%)
Oct 30, 2024	33.78	33.87	33.78	33.80	1,287	-0.06(-0.19%)
Oct 29, 2024	33.55	33.87	33.55	33.87	6,844	+0.03(+0.09%)
Oct 28, 2024	33.88	33.88	33.81	33.84	4,714	+0.04(+0.12%)
Oct 25, 2024	33.84	33.85	33.79	33.80	5,908	-0.02(-0.07%)
Oct 24, 2024	33.81	33.85	33.74	33.82	2,686	+0.04(+0.11%)
Oct 23, 2024	33.83	33.83	33.78	33.78	10,279	-0.10(-0.29%)
Oct 22, 2024	33.71	33.90	33.71	33.88	26,438	+0.03(+0.08%)
Oct 21, 2024	33.90	33.90	33.82	33.86	7,944	-0.02(-0.06%)
Oct 18, 2024	33.88	33.88	33.88	33.88	100	+0.06(+0.17%)
Oct 17, 2024	33.85	33.87	33.79	33.82	4,828	-0.00(-0.00%)
Oct 16, 2024	33.77	33.84	33.77	33.82	3,069	+0.05(+0.16%)
Oct 15, 2024	33.82	33.83	33.75	33.77	3,852	-0.07(-0.20%)
Oct 14, 2024	33.80	33.84	33.77	33.83	2,210	+0.08(+0.25%)
Oct 11, 2024	33.70	33.75	33.70	33.75	2,554	+0.09(+0.26%)
Oct 10, 2024	33.70	33.70	33.64	33.66	6,182	-0.02(-0.07%)
Oct 09, 2024	33.64	33.69	33.62	33.69	4,457	+0.04(+0.10%)
Oct 08, 2024	33.55	33.65	33.55	33.65	2,484	+0.14(+0.42%)
Oct 07, 2024	33.57	33.65	33.51	33.51	1,557	-0.12(-0.36%)
Oct 04, 2024	33.61	33.63	33.53	33.63	2,979	+0.09(+0.28%)
Oct 03, 2024	33.49	33.55	33.48	33.54	7,012	-0.05(-0.16%)
Oct 02, 2024	33.52	33.59	33.52	33.59	2,408	+0.01(+0.02%)
Oct 01, 2024	33.63	33.63	33.53	33.58	5,481	-0.16(-0.47%)
Sep 30, 2024	33.74	33.74	33.63	33.74	10,190	+0.09(+0.27%)
Sep 27, 2024	33.71	33.72	33.65	33.65	2,734	-0.02(-0.05%)
Sep 26, 2024	33.71	33.71	33.67	33.67	2,639	+0.04(+0.12%)
Sep 25, 2024	33.68	33.68	33.59	33.63	4,572	-0.07(-0.22%)
Sep 24, 2024	33.66	33.71	33.56	33.70	8,990	+0.02(+0.06%)
Sep 23, 2024	33.63	33.68	33.55	33.68	54,805	+0.04(+0.12%)
Sep 20, 2024	33.58	33.65	33.58	33.64	71,596	-0.01(-0.03%)
Sep 19, 2024	33.60	33.65	33.60	33.65	28,287	+0.23(+0.69%)
Sep 18, 2024	33.51	33.58	33.40	33.42	12,406	-0.03(-0.10%)
Sep 17, 2024	33.45	33.47	33.31	33.45	43,987	+0.08(+0.24%)
Sep 16, 2024	33.40	33.43	33.32	33.37	5,400	-0.00(-0.01%)
Sep 13, 2024	33.37	33.41	33.36	33.37	11,925	+0.06(+0.19%)
Sep 12, 2024	33.20	33.32	33.20	33.31	5,646	+0.11(+0.35%)
Sep 11, 2024	32.81	33.20	32.81	33.20	10,630	+0.15(+0.44%)
Sep 10, 2024	33.08	33.09	32.95	33.05	15,995	+0.03(+0.09%)
Sep 09, 2024	32.98	33.05	32.92	33.02	14,823	+0.22(+0.67%)
Sep 06, 2024	33.00	33.05	32.80	32.80	32,323	-0.24(-0.73%)
Sep 05, 2024	33.06	33.10	32.98	33.04	34,427	-0.02(-0.05%)
Sep 04, 2024	33.06	33.15	33.02	33.06	34,034	-0.03(-0.10%)

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.