Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CXAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 215.275 | 3.88 | 1.84% | 215.275 | 215.275 | 215.275 | 0 |
| Jun 05 2024 | 211.395 | -1.21 | -0.57% | 211.395 | 211.395 | 211.395 | 0 |
| Jun 04 2024 | 212.60 | -1.80 | -0.84% | 212.17 | 212.60 | 212.17 | 12 |
| Jun 03 2024 | 214.395 | -1.31 | -0.61% | 215.37 | 215.37 | 214.395 | 6 |
| May 31 2024 | 215.705 | -2.67 | -1.22% | 217.55 | 217.57 | 215.705 | 98 |
| May 30 2024 | 218.375 | -3.42 | -1.54% | 218.82 | 218.82 | 218.375 | 245 |
| May 29 2024 | 221.795 | -0.73 | -0.33% | 221.06 | 221.795 | 221.06 | 2,852 |
| May 28 2024 | 222.525 | 3.85 | 1.76% | 220.21 | 222.525 | 220.21 | 49 |
| May 24 2024 | 218.675 | -0.93 | -0.42% | 218.64 | 218.675 | 218.64 | 16 |
| May 23 2024 | 219.60 | -0.43 | -0.19% | 219.01 | 219.60 | 219.01 | 44 |
| May 22 2024 | 220.025 | -5.43 | -2.41% | 220.025 | 220.025 | 220.025 | 0 |
| May 21 2024 | 225.45 | 1.02 | 0.45% | 223.67 | 225.45 | 223.67 | 769 |
| May 20 2024 | 224.43 | 2.61 | 1.17% | 224.43 | 224.43 | 224.43 | 0 |
| May 17 2024 | 221.825 | 4.15 | 1.91% | 221.825 | 221.825 | 221.825 | 0 |
| May 16 2024 | 217.675 | 1.23 | 0.57% | 216.97 | 217.675 | 216.97 | 10 |
| May 15 2024 | 216.45 | 2.13 | 0.99% | 216.45 | 216.45 | 216.45 | 0 |
| May 14 2024 | 214.325 | 0.08 | 0.04% | 214.325 | 214.325 | 214.325 | 0 |
| May 13 2024 | 214.245 | 0.84 | 0.40% | 214.245 | 214.245 | 214.245 | 0 |
| May 10 2024 | 213.40 | 0.13 | 0.06% | 213.40 | 213.40 | 213.40 | 0 |
| May 09 2024 | 213.275 | 0.87 | 0.41% | 213.275 | 213.275 | 213.275 | 0 |
| May 08 2024 | 212.405 | -1.35 | -0.63% | 212.405 | 212.405 | 212.405 | 0 |
| May 07 2024 | 213.75 | 2.10 | 0.99% | 213.22 | 213.75 | 212.77 | 32 |
| May 03 2024 | 211.65 | 1.16 | 0.55% | 211.65 | 211.65 | 211.65 | 0 |
| May 02 2024 | 210.495 | -1.31 | -0.62% | 211.52 | 211.52 | 210.495 | 4 |
| May 01 2024 | 211.80 | -2.83 | -1.32% | 211.80 | 211.80 | 211.80 | 0 |
| Apr 30 2024 | 214.625 | -1.77 | -0.82% | 214.625 | 214.625 | 214.625 | 0 |
| Apr 29 2024 | 216.395 | 1.50 | 0.70% | 216.395 | 216.395 | 216.395 | 0 |
| Apr 26 2024 | 214.895 | 1.20 | 0.56% | 214.895 | 214.895 | 214.895 | 0 |
| Apr 25 2024 | 213.70 | -0.28 | -0.13% | 214.46 | 214.46 | 213.70 | 46 |
| Apr 24 2024 | 213.975 | 1.20 | 0.56% | 214.11 | 214.44 | 213.32 | 113 |
| Apr 23 2024 | 212.775 | -1.68 | -0.78% | 212.775 | 212.775 | 212.775 | 0 |
| Apr 22 2024 | 214.45 | -1.06 | -0.49% | 214.45 | 214.45 | 214.45 | 0 |
| Apr 19 2024 | 215.505 | 1.88 | 0.88% | 215.505 | 215.505 | 215.505 | 0 |
| Apr 18 2024 | 213.625 | -0.05 | -0.02% | 213.625 | 213.625 | 213.625 | 0 |
| Apr 17 2024 | 213.675 | 1.33 | 0.62% | 213.675 | 213.675 | 213.675 | 0 |
| Apr 16 2024 | 212.35 | -0.23 | -0.11% | 212.35 | 212.35 | 212.35 | 0 |
| Apr 15 2024 | 212.58 | -1.17 | -0.55% | 212.58 | 212.58 | 212.58 | 0 |
| Apr 12 2024 | 213.75 | 3.53 | 1.68% | 213.75 | 213.75 | 213.75 | 0 |
| Apr 11 2024 | 210.225 | -0.73 | -0.34% | 210.225 | 210.225 | 210.225 | 0 |
| Apr 10 2024 | 210.95 | -0.18 | -0.09% | 210.95 | 210.95 | 210.95 | 0 |
| Apr 09 2024 | 211.13 | 0.83 | 0.39% | 211.13 | 211.13 | 211.13 | 3,000 |
| Apr 08 2024 | 210.30 | 0.25 | 0.12% | 210.16 | 210.30 | 210.16 | 1,700 |
| Apr 05 2024 | 210.055 | 1.36 | 0.65% | 210.055 | 210.055 | 210.055 | 0 |
| Apr 04 2024 | 208.70 | 0.75 | 0.36% | 208.70 | 208.70 | 208.70 | 0 |
| Apr 03 2024 | 207.95 | 3.38 | 1.65% | 207.95 | 207.95 | 207.95 | 0 |
| Apr 02 2024 | 204.575 | 3.95 | 1.97% | 204.575 | 204.575 | 204.575 | 0 |
| Mar 28 2024 | 200.625 | 1.94 | 0.97% | 199.50 | 200.625 | 199.50 | 60 |
| Mar 27 2024 | 198.69 | -0.74 | -0.37% | 198.69 | 198.69 | 198.69 | 0 |
| Mar 26 2024 | 199.43 | -1.01 | -0.50% | 199.43 | 199.43 | 199.43 | 0 |
| Mar 25 2024 | 200.44 | 0.98 | 0.49% | 200.44 | 200.44 | 200.44 | 0 |
| Mar 22 2024 | 199.455 | -1.07 | -0.53% | 199.455 | 199.455 | 199.455 | 0 |
| Mar 21 2024 | 200.525 | 0.38 | 0.19% | 200.01 | 200.525 | 200.01 | 41 |
| Mar 20 2024 | 200.145 | -0.90 | -0.45% | 200.145 | 200.145 | 200.145 | 0 |
| Mar 19 2024 | 201.045 | -1.03 | -0.51% | 201.045 | 201.045 | 201.045 | 0 |
| Mar 18 2024 | 202.075 | 0.35 | 0.18% | 201.47 | 202.075 | 201.47 | 36 |
| Mar 15 2024 | 201.72 | 1.77 | 0.89% | 201.72 | 201.72 | 201.72 | 0 |
| Mar 14 2024 | 199.95 | -0.13 | -0.06% | 199.95 | 199.95 | 199.95 | 0 |
| Mar 13 2024 | 200.08 | 2.20 | 1.11% | 200.08 | 200.08 | 200.08 | 0 |
| Mar 12 2024 | 197.88 | -0.12 | -0.06% | 197.88 | 197.88 | 197.88 | 0 |
| Mar 11 2024 | 197.995 | 1.52 | 0.77% | 196.42 | 197.995 | 196.42 | 6 |
