Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Gold Ord Shs
(NQ:
USAU
)
5.560
-0.290 (-4.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
3.610
3.750
3.600
3.670
62,242
+0.06(+1.66%)
Mar 27, 2024
3.530
3.710
3.530
3.610
49,595
+0.05(+1.48%)
Mar 26, 2024
3.710
3.790
3.490
3.557
60,390
-0.07(-2.00%)
Mar 25, 2024
3.730
3.910
3.630
3.630
77,587
-0.04(-1.09%)
Mar 22, 2024
3.500
3.680
3.485
3.670
60,711
+0.21(+6.07%)
Mar 21, 2024
3.610
3.655
3.460
3.460
36,980
-0.10(-2.81%)
Mar 20, 2024
3.530
3.630
3.400
3.560
22,903
+0.11(+3.19%)
Mar 19, 2024
3.500
3.690
3.450
3.450
38,267
-0.05(-1.43%)
Mar 18, 2024
3.520
3.720
3.480
3.500
36,688
-0.06(-1.69%)
Mar 15, 2024
3.660
3.730
3.470
3.560
29,819
-0.12(-3.26%)
Mar 14, 2024
3.890
3.990
3.620
3.680
33,450
-0.17(-4.42%)
Mar 13, 2024
3.720
3.900
3.720
3.850
39,780
+0.08(+2.12%)
Mar 12, 2024
3.890
3.890
3.720
3.770
31,671
-0.12(-3.08%)
Mar 11, 2024
3.850
3.980
3.770
3.890
133,753
+0.19(+5.14%)
Mar 08, 2024
3.790
3.790
3.600
3.700
50,201
+0.20(+5.71%)
Mar 07, 2024
3.700
3.727
3.440
3.500
60,550
-0.15(-4.11%)
Mar 06, 2024
3.580
3.800
3.580
3.650
31,737
+0.05(+1.53%)
Mar 05, 2024
3.590
3.650
3.540
3.595
24,171
+0.01(+0.14%)
Mar 04, 2024
3.480
3.699
3.470
3.590
46,216
+0.05(+1.41%)
Mar 01, 2024
3.450
3.650
3.290
3.540
61,824
+0.12(+3.51%)
Feb 29, 2024
3.380
3.450
3.380
3.420
7,903
+0.04(+1.33%)
Feb 28, 2024
3.450
3.450
3.331
3.375
8,751
-0.00(-0.15%)
Feb 27, 2024
3.480
3.480
3.290
3.380
23,006
-0.01(-0.29%)
Feb 26, 2024
3.380
3.420
3.310
3.390
17,541
+0.01(+0.30%)
Feb 23, 2024
3.360
3.490
3.330
3.380
14,366
+0.05(+1.50%)
Feb 22, 2024
3.460
3.480
3.330
3.330
13,061
-0.07(-2.06%)
Feb 21, 2024
3.500
3.500
3.400
3.400
6,991
-0.02(-0.58%)
Feb 20, 2024
3.500
3.500
3.368
3.420
27,353
-0.02(-0.58%)
Feb 16, 2024
3.430
3.500
3.430
3.440
6,624
+0.01(+0.29%)
Feb 15, 2024
3.300
3.480
3.300
3.430
10,947
+0.11(+3.31%)
Feb 14, 2024
3.350
3.355
3.270
3.320
16,794
+0.12(+3.75%)
Feb 13, 2024
3.450
3.510
3.200
3.200
23,371
-0.25(-7.25%)
Feb 12, 2024
3.500
3.520
3.450
3.450
10,529
-0.04(-1.15%)
Feb 09, 2024
3.510
3.524
3.450
3.490
22,272
+0.02(+0.58%)
Feb 08, 2024
3.470
3.530
3.470
3.470
17,042
+0.00(+0.00%)
Feb 07, 2024
3.530
3.580
3.470
3.470
26,954
-0.08(-2.25%)
Feb 06, 2024
3.560
3.630
3.550
3.550
8,092
-0.01(-0.28%)
Feb 05, 2024
3.700
3.770
3.550
3.560
31,448
-0.21(-5.57%)
Feb 02, 2024
3.700
3.780
3.660
3.770
19,404
+0.06(+1.56%)
Feb 01, 2024
3.720
3.775
3.695
3.712
49,117
+0.01(+0.32%)
Jan 31, 2024
3.700
3.765
3.690
3.700
17,867
-0.03(-0.80%)
Jan 30, 2024
3.740
3.740
3.680
3.730
5,226
+0.05(+1.36%)
Jan 29, 2024
3.520
3.730
3.520
3.680
32,334
+0.17(+4.84%)
Jan 26, 2024
3.570
3.640
3.500
3.510
15,920
-0.07(-1.82%)
Jan 25, 2024
3.720
3.737
3.530
3.575
22,500
-0.05(-1.52%)
Jan 24, 2024
3.790
3.800
3.590
3.630
25,927
-0.08(-2.16%)
Jan 23, 2024
3.830
3.930
3.710
3.710
22,993
-0.10(-2.62%)
Jan 22, 2024
3.870
3.980
3.810
3.810
17,641
-0.05(-1.30%)
Jan 19, 2024
3.890
4.150
3.830
3.860
81,883
+0.00(+0.00%)
Jan 18, 2024
3.850
3.920
3.810
3.860
12,497
+0.07(+1.85%)
Jan 17, 2024
3.800
3.828
3.760
3.790
25,891
-0.04(-1.04%)
Jan 16, 2024
3.930
4.040
3.800
3.830
45,649
-0.15(-3.77%)
Jan 12, 2024
4.110
4.370
3.850
3.980
90,181
-0.05(-1.24%)
Jan 11, 2024
4.150
4.230
4.030
4.030
48,201
-0.12(-2.89%)
Jan 10, 2024
4.120
4.197
4.070
4.150
8,404
+0.01(+0.24%)
Jan 09, 2024
3.970
4.160
3.970
4.140
15,947
+0.16(+4.02%)
Jan 08, 2024
4.070
4.099
3.947
3.980
30,287
-0.13(-3.16%)
Jan 05, 2024
4.280
4.280
4.040
4.110
28,618
-0.11(-2.61%)
Jan 04, 2024
4.330
4.365
4.200
4.220
31,962
-0.03(-0.71%)
Jan 03, 2024
4.180
4.280
4.070
4.250
37,475
+0.02(+0.47%)
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
.