PHLX Gold Silver Settlement

🏛️ usa →
291.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 132.45 132.45 132.45 132.45 0.0M
2021-12-30 131.68 131.68 131.68 131.68 0.0M
2021-12-29 129.66 129.66 129.66 129.66 0.0M
2021-12-28 130.25 130.25 130.25 130.25 0.0M
2021-12-27 130.77 130.77 130.77 130.77 0.0M
2021-12-23 130.61 130.61 130.61 130.61 0.0M
2021-12-22 129.61 129.61 129.61 129.61 0.0M
2021-12-21 127.98 127.98 127.98 127.98 0.0M
2021-12-20 126.38 126.38 126.38 126.38 0.0M
2021-12-17 126.59 126.59 126.59 126.59 0.0M
2021-12-16 126.57 126.57 126.57 126.57 0.0M
2021-12-15 120.43 120.43 120.43 120.43 0.0M
2021-12-14 122.28 122.28 122.28 122.28 0.0M
2021-12-13 124.15 124.15 124.15 124.15 0.0M
2021-12-10 124.05 124.05 124.05 124.05 0.0M
2021-12-09 125.20 125.20 125.20 125.20 0.0M
2021-12-08 128.89 128.89 128.89 128.89 0.0M
2021-12-07 128.60 128.60 128.60 128.60 0.0M
2021-12-06 127.23 127.23 127.23 127.23 0.0M
2021-12-03 125.52 125.52 125.52 125.52 0.0M
2021-12-02 125.20 125.20 125.20 125.20 0.0M
2021-12-01 125.96 125.96 125.96 125.96 0.0M
2021-11-30 130.22 130.22 130.22 130.22 0.0M
2021-11-29 131.35 131.35 131.35 131.35 0.0M
2021-11-26 131.06 131.06 131.06 131.06 0.0M
2021-11-24 133.33 133.33 133.33 133.33 0.0M
2021-11-23 133.46 133.46 133.46 133.46 0.0M
2021-11-22 135.28 135.28 135.28 135.28 0.0M
2021-11-19 137.78 137.78 137.78 137.78 0.0M
2021-11-18 140.31 140.31 140.31 140.31 0.0M
2021-11-17 142.30 142.30 142.30 142.30 0.0M
2021-11-16 141.48 141.48 141.48 141.48 0.0M
2021-11-15 143.74 143.74 143.74 143.74 0.0M
2021-11-12 143.59 143.59 143.59 143.59 0.0M
2021-11-11 142.94 142.94 142.94 142.94 0.0M
2021-11-10 138.53 138.53 138.53 138.53 0.0M
2021-11-09 136.61 136.61 136.61 136.61 0.0M
2021-11-08 135.20 135.20 135.20 135.20 0.0M
2021-11-05 134.09 134.09 134.09 134.09 0.0M
2021-11-04 130.48 130.48 130.48 130.48 0.0M
2021-11-03 131.55 131.55 131.55 131.55 0.0M
2021-11-02 130.07 130.07 130.07 130.07 0.0M
2021-11-01 130.72 130.72 130.72 130.72 0.0M
2021-10-29 129.61 129.61 129.61 129.61 0.0M
2021-10-28 133.50 133.50 133.50 133.50 0.0M
2021-10-27 135.13 135.13 135.13 135.13 0.0M
2021-10-26 136.12 136.12 136.12 136.12 0.0M
2021-10-25 136.70 136.70 136.70 136.70 0.0M
2021-10-22 134.34 134.34 134.34 134.34 0.0M
2021-10-21 133.51 133.51 133.51 133.51 0.0M
2021-10-20 133.78 133.78 133.78 133.78 0.0M
2021-10-19 132.27 132.27 132.27 132.27 0.0M
2021-10-18 130.53 130.53 130.53 130.53 0.0M
2021-10-15 132.06 132.06 132.06 132.06 0.0M
2021-10-14 132.85 132.85 132.85 132.85 0.0M
2021-10-13 129.78 129.78 129.78 129.78 0.0M
2021-10-12 125.20 125.20 125.20 125.20 0.0M
2021-10-11 123.31 123.31 123.31 123.31 0.0M
2021-10-08 123.75 123.75 123.75 123.75 0.0M
2021-10-07 122.96 122.96 122.96 122.96 0.0M
2021-10-06 121.29 121.29 121.29 121.29 0.0M
2021-10-05 119.20 119.20 119.20 119.20 0.0M
2021-10-04 119.64 119.64 119.64 119.64 0.0M
2021-10-01 118.44 118.44 118.44 118.44 0.0M
2021-09-30 118.96 118.96 118.96 118.96 0.0M
2021-09-29 117.06 117.06 117.06 117.06 0.0M
2021-09-28 119.99 119.99 119.99 119.99 0.0M
2021-09-27 120.14 120.14 120.14 120.14 0.0M
2021-09-24 119.78 119.78 119.78 119.78 0.0M
2021-09-23 120.49 120.49 120.49 120.49 0.0M
2021-09-22 122.70 122.70 122.70 122.70 0.0M
2021-09-21 122.52 122.52 122.52 122.52 0.0M
2021-09-20 122.54 122.54 122.54 122.54 0.0M
2021-09-17 123.70 123.70 123.70 123.70 0.0M
2021-09-16 124.94 124.94 124.94 124.94 0.0M
2021-09-15 131.23 131.23 131.23 131.23 0.0M
2021-09-14 130.53 130.53 130.53 130.53 0.0M
2021-09-13 130.12 130.12 130.12 130.12 0.0M
2021-09-10 128.42 128.42 128.42 128.42 0.0M
2021-09-09 130.13 130.13 130.13 130.13 0.0M
2021-09-08 131.43 131.43 131.43 131.43 0.0M
2021-09-07 132.30 132.30 132.30 132.30 0.0M
2021-09-03 136.04 136.04 136.04 136.04 0.0M
2021-09-02 132.80 132.80 132.80 132.80 0.0M
2021-09-01 132.66 132.66 132.66 132.66 0.0M
2021-08-31 134.06 134.06 134.06 134.06 0.0M
2021-08-30 132.20 132.20 132.20 132.20 0.0M
2021-08-27 134.46 134.46 134.46 134.46 0.0M
2021-08-26 129.11 129.11 129.11 129.11 0.0M
2021-08-25 129.91 129.91 129.91 129.91 0.0M
2021-08-24 132.03 132.03 132.03 132.03 0.0M
2021-08-23 131.46 131.46 131.46 131.46 0.0M
2021-08-20 125.89 125.89 125.89 125.89 0.0M
2021-08-19 125.78 125.78 125.78 125.78 0.0M
2021-08-18 128.49 128.49 128.49 128.49 0.0M
2021-08-17 132.07 132.07 132.07 132.07 0.0M
2021-08-16 134.05 134.05 134.05 134.05 0.0M
2021-08-13 135.27 135.27 135.27 135.27 0.0M
2021-08-12 133.04 133.04 133.04 133.04 0.0M
2021-08-11 135.35 135.35 135.35 135.35 0.0M
2021-08-10 132.10 132.10 132.10 132.10 0.0M
2021-08-09 133.01 133.01 133.01 133.01 0.0M
2021-08-06 136.76 136.76 136.76 136.76 0.0M
2021-08-05 139.80 139.80 139.80 139.80 0.0M
2021-08-04 141.86 141.86 141.86 141.86 0.0M
2021-08-03 143.47 143.47 143.47 143.47 0.0M
2021-08-02 142.13 142.13 142.13 142.13 0.0M
2021-07-30 143.77 143.77 143.77 143.77 0.0M
2021-07-29 144.33 144.33 144.33 144.33 0.0M
2021-07-28 140.47 140.47 140.47 140.47 0.0M
2021-07-27 138.09 138.09 138.09 138.09 0.0M
2021-07-26 138.12 138.12 138.12 138.12 0.0M
2021-07-23 135.64 135.64 135.64 135.64 0.0M
2021-07-22 136.59 136.59 136.59 136.59 0.0M
2021-07-21 137.76 137.76 137.76 137.76 0.0M
2021-07-20 135.13 135.13 135.13 135.13 0.0M
2021-07-19 134.31 134.31 134.31 134.31 0.0M
2021-07-16 137.56 137.56 137.56 137.56 0.0M
2021-07-15 142.50 142.50 142.50 142.50 0.0M
2021-07-14 141.43 141.43 141.43 141.43 0.0M
2021-07-13 140.62 140.62 140.62 140.62 0.0M
2021-07-12 139.34 139.34 139.34 139.34 0.0M
2021-07-09 141.37 141.37 141.37 141.37 0.0M
2021-07-08 137.98 137.98 137.98 137.98 0.0M
2021-07-07 142.59 142.59 142.59 142.59 0.0M
2021-07-06 142.53 142.53 142.53 142.53 0.0M
2021-07-02 142.96 142.96 142.96 142.96 0.0M
2021-07-01 140.87 140.87 140.87 140.87 0.0M
2021-06-30 141.17 141.17 141.17 141.17 0.0M
2021-06-29 139.70 139.70 139.70 139.70 0.0M
2021-06-28 140.43 140.43 140.43 140.43 0.0M
2021-06-25 141.99 141.99 141.99 141.99 0.0M
2021-06-24 143.23 143.23 143.23 143.23 0.0M
2021-06-23 142.92 142.92 142.92 142.92 0.0M
2021-06-22 143.68 143.68 143.68 143.68 0.0M
2021-06-21 144.13 144.13 144.13 144.13 0.0M
2021-06-18 141.82 141.82 141.82 141.82 0.0M
2021-06-17 145.23 145.23 145.23 145.23 0.0M
2021-06-16 154.16 154.16 154.16 154.16 0.0M
2021-06-15 156.63 156.63 156.63 156.63 0.0M
2021-06-14 159.00 159.00 159.00 159.00 0.0M
2021-06-11 160.09 160.09 160.09 160.09 0.0M
2021-06-10 162.78 162.78 162.78 162.78 0.0M
2021-06-09 158.83 158.83 158.83 158.83 0.0M
2021-06-08 159.08 159.08 159.08 159.08 0.0M
2021-06-07 161.28 161.28 161.28 161.28 0.0M
2021-06-04 162.06 162.06 162.06 162.06 0.0M
2021-06-03 159.96 159.96 159.96 159.96 0.0M
2021-06-02 165.70 165.70 165.70 165.70 0.0M
2021-06-01 165.64 165.64 165.64 165.64 0.0M
2021-05-28 163.96 163.96 163.96 163.96 0.0M
2021-05-27 163.14 163.14 163.14 163.14 0.0M
2021-05-26 163.29 163.29 163.29 163.29 0.0M
2021-05-25 163.37 163.37 163.37 163.37 0.0M
2021-05-24 163.99 163.99 163.99 163.99 0.0M
2021-05-21 163.06 163.06 163.06 163.06 0.0M
2021-05-20 164.05 164.05 164.05 164.05 0.0M
2021-05-19 162.00 162.00 162.00 162.00 0.0M
2021-05-18 165.33 165.33 165.33 165.33 0.0M
2021-05-17 166.01 166.01 166.01 166.01 0.0M
2021-05-14 157.36 157.36 157.36 157.36 0.0M
2021-05-13 152.94 152.94 152.94 152.94 0.0M
2021-05-12 153.66 153.66 153.66 153.66 0.0M
2021-05-11 157.14 157.14 157.14 157.14 0.0M
2021-05-10 154.72 154.72 154.72 154.72 0.0M
2021-05-07 156.28 156.28 156.28 156.28 0.0M
2021-05-06 153.81 153.81 153.81 153.81 0.0M
2021-05-05 148.09 148.09 148.09 148.09 0.0M
2021-05-04 146.58 146.58 146.58 146.58 0.0M
2021-05-03 148.72 148.72 148.72 148.72 0.0M
2021-04-30 142.13 142.13 142.13 142.13 0.0M
2021-04-29 144.30 144.30 144.30 144.30 0.0M
2021-04-28 147.61 147.61 147.61 147.61 0.0M
2021-04-27 146.04 146.04 146.04 146.04 0.0M
2021-04-26 148.93 148.93 148.93 148.93 0.0M
2021-04-23 148.53 148.53 148.53 148.53 0.0M
2021-04-22 148.55 148.55 148.55 148.55 0.0M
2021-04-21 151.76 151.76 151.76 151.76 0.0M
2021-04-20 148.41 148.41 148.41 148.41 0.0M
2021-04-19 147.57 147.57 147.57 147.57 0.0M
2021-04-16 149.16 149.16 149.16 149.16 0.0M
2021-04-15 148.15 148.15 148.15 148.15 0.0M
2021-04-14 142.13 142.13 142.13 142.13 0.0M
2021-04-13 143.01 143.01 143.01 143.01 0.0M
2021-04-12 140.81 140.81 140.81 140.81 0.0M
2021-04-09 143.76 143.76 143.76 143.76 0.0M
2021-04-08 144.26 144.26 144.26 144.26 0.0M
2021-04-07 140.67 140.67 140.67 140.67 0.0M
2021-04-06 143.03 143.03 143.03 143.03 0.0M
2021-04-05 140.63 140.63 140.63 140.63 0.0M
2021-04-01 139.93 139.93 139.93 139.93 0.0M
2021-03-31 134.39 134.39 134.39 134.39 0.0M
2021-03-30 131.73 131.73 131.73 131.73 0.0M
2021-03-29 135.88 135.88 135.88 135.88 0.0M
2021-03-26 135.87 135.87 135.87 135.87 0.0M
2021-03-25 132.84 132.84 132.84 132.84 0.0M
2021-03-24 133.70 133.70 133.70 133.70 0.0M
2021-03-23 135.28 135.28 135.28 135.28 0.0M
2021-03-22 140.15 140.15 140.15 140.15 0.0M
2021-03-19 141.57 141.57 141.57 141.57 0.0M
2021-03-18 141.27 141.27 141.27 141.27 0.0M
2021-03-17 144.20 144.20 144.20 144.20 0.0M
2021-03-16 140.42 140.42 140.42 140.42 0.0M
2021-03-15 142.12 142.12 142.12 142.12 0.0M
2021-03-12 139.73 139.73 139.73 139.73 0.0M
2021-03-11 139.14 139.14 139.14 139.14 0.0M
2021-03-10 135.65 135.65 135.65 135.65 0.0M
2021-03-09 134.75 134.75 134.75 134.75 0.0M
2021-03-08 131.71 131.71 131.71 131.71 0.0M
2021-03-05 133.58 133.58 133.58 133.58 0.0M
2021-03-04 130.68 130.68 130.68 130.68 0.0M
2021-03-03 131.80 131.80 131.80 131.80 0.0M
2021-03-02 134.84 134.84 134.84 134.84 0.0M
2021-03-01 130.33 130.33 130.33 130.33 0.0M
2021-02-26 130.79 130.79 130.79 130.79 0.0M
2021-02-25 137.36 137.36 137.36 137.36 0.0M
2021-02-24 143.35 143.35 143.35 143.35 0.0M
2021-02-23 140.90 140.90 140.90 140.90 0.0M
2021-02-22 143.68 143.68 143.68 143.68 0.0M
2021-02-19 136.78 136.78 136.78 136.78 0.0M
2021-02-18 135.72 135.72 135.72 135.72 0.0M
2021-02-17 137.43 137.43 137.43 137.43 0.0M
2021-02-16 140.00 140.00 140.00 140.00 0.0M
2021-02-12 141.72 141.72 141.72 141.72 0.0M
2021-02-11 141.29 141.29 141.29 141.29 0.0M
2021-02-10 143.65 143.65 143.65 143.65 0.0M
2021-02-09 143.92 143.92 143.92 143.92 0.0M
2021-02-08 144.57 144.57 144.57 144.57 0.0M
2021-02-05 141.52 141.52 141.52 141.52 0.0M
2021-02-04 137.51 137.51 137.51 137.51 0.0M
2021-02-03 139.63 139.63 139.63 139.63 0.0M
2021-02-02 139.05 139.05 139.05 139.05 0.0M
2021-02-01 146.32 146.32 146.32 146.32 0.0M
2021-01-29 138.59 138.59 138.59 138.59 0.0M
2021-01-28 138.68 138.68 138.68 138.68 0.0M
2021-01-27 131.57 131.57 131.57 131.57 0.0M
2021-01-26 137.47 137.47 137.47 137.47 0.0M
2021-01-25 138.57 138.57 138.57 138.57 0.0M
2021-01-22 140.15 140.15 140.15 140.15 0.0M
2021-01-21 141.24 141.24 141.24 141.24 0.0M
2021-01-20 143.24 143.24 143.24 143.24 0.0M
2021-01-19 139.00 139.00 139.00 139.00 0.0M
2021-01-15 137.51 137.51 137.51 137.51 0.0M
2021-01-14 143.07 143.07 143.07 143.07 0.0M
2021-01-13 142.33 142.33 142.33 142.33 0.0M
2021-01-12 144.74 144.74 144.74 144.74 0.0M
2021-01-11 143.95 143.95 143.95 143.95 0.0M
2021-01-08 147.24 147.24 147.24 147.24 0.0M
2021-01-07 154.52 154.52 154.52 154.52 0.0M
2021-01-06 155.13 155.13 155.13 155.13 0.0M
2021-01-05 154.08 154.08 154.08 154.08 0.0M
2021-01-04 154.07 154.07 154.07 154.07 0.0M