PHLX Gold Silver TR

🏛️ usa →
351.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 346.85 346.85 346.31 346.31 0.0K
09:31 346.27 348.36 346.24 348.36 0.0K
09:32 348.39 348.94 348.38 348.38 0.0K
09:33 348.11 348.70 346.78 347.60 0.0K
09:34 347.66 347.85 347.05 347.30 0.0K
09:35 347.33 347.83 347.21 347.83 0.0K
09:36 347.80 348.24 347.80 348.10 0.0K
09:37 347.81 347.82 347.38 347.43 0.0K
09:38 347.47 347.47 346.77 346.89 0.0K
09:39 346.91 347.18 346.81 347.12 0.0K
09:40 347.09 347.14 346.66 347.10 0.0K
09:41 347.15 347.19 346.35 346.35 0.0K
09:42 346.34 346.51 345.77 345.77 0.0K
09:43 345.73 345.73 345.41 345.59 0.0K
09:44 345.61 345.74 345.12 345.14 0.0K
09:45 345.12 345.76 344.96 345.76 0.0K
09:46 345.74 345.79 345.70 345.71 0.0K
09:47 345.64 346.16 345.64 345.89 0.0K
09:48 345.91 346.28 345.83 346.11 0.0K
09:49 346.20 346.39 345.86 345.86 0.0K
09:50 345.91 345.98 345.17 345.28 0.0K
09:51 345.46 345.76 345.46 345.56 0.0K
09:52 345.52 345.77 345.52 345.58 0.0K
09:53 345.66 346.06 345.66 346.02 0.0K
09:54 346.02 346.37 345.95 346.36 0.0K
09:55 346.33 346.52 346.31 346.34 0.0K
09:56 346.29 346.29 345.61 345.85 0.0K
09:57 346.19 346.28 345.88 346.09 0.0K
09:58 346.15 346.33 346.09 346.29 0.0K
09:59 346.25 346.42 346.25 346.42 0.0K
10:00 346.51 346.57 345.96 345.98 0.0K
10:01 345.98 346.16 345.94 346.15 0.0K
10:02 346.16 346.52 346.16 346.50 0.0K
10:03 346.49 346.49 345.86 345.88 0.0K
10:04 345.92 345.94 345.79 345.91 0.0K
10:05 345.91 346.10 345.81 346.03 0.0K
10:06 346.04 346.10 345.94 346.03 0.0K
10:07 346.02 346.46 346.02 346.44 0.0K
10:08 346.45 346.87 346.43 346.87 0.0K
10:09 346.90 346.97 346.85 346.95 0.0K
10:10 346.82 346.82 346.57 346.57 0.0K
10:11 346.57 346.57 345.33 345.33 0.0K
10:12 345.32 345.33 344.57 344.57 0.0K
10:13 344.64 344.84 344.64 344.71 0.0K
10:14 344.70 344.94 344.70 344.83 0.0K
10:15 344.80 344.84 344.51 344.71 0.0K
10:16 344.73 345.56 344.73 345.29 0.0K
10:17 345.29 345.61 345.28 345.44 0.0K
10:18 345.46 345.67 345.24 345.24 0.0K
10:19 345.21 345.27 344.95 345.01 0.0K
10:20 345.09 345.09 344.62 344.69 0.0K
10:21 344.69 345.03 344.68 345.02 0.0K
10:22 344.94 345.10 344.90 345.10 0.0K
10:23 345.11 345.19 345.05 345.09 0.0K
10:24 345.09 345.34 345.09 345.19 0.0K
10:25 345.17 345.47 345.17 345.36 0.0K
10:26 345.36 345.36 345.02 345.03 0.0K
10:27 345.04 345.04 344.72 344.77 0.0K
10:28 344.79 344.85 344.74 344.82 0.0K
10:29 344.78 344.89 344.70 344.89 0.0K
10:30 344.94 345.00 344.83 345.00 0.0K
10:31 345.00 345.06 344.97 345.06 0.0K
10:32 345.09 345.15 344.95 344.95 0.0K
10:33 344.96 345.08 344.96 345.02 0.0K
10:34 345.04 345.10 344.80 344.81 0.0K
10:35 344.83 344.83 344.63 344.63 0.0K
10:36 344.52 344.52 344.27 344.27 0.0K
10:37 344.25 344.37 344.20 344.34 0.0K
10:38 344.35 344.63 344.35 344.52 0.0K
10:39 344.52 344.80 344.52 344.80 0.0K
10:40 344.74 344.81 344.64 344.68 0.0K
10:41 344.73 344.83 344.71 344.71 0.0K
10:42 344.70 344.70 344.44 344.52 0.0K
10:43 344.53 344.68 344.53 344.56 0.0K
10:44 344.55 344.57 344.35 344.36 0.0K
10:45 344.37 344.68 344.36 344.68 0.0K
10:46 344.68 344.75 344.65 344.75 0.0K
10:47 344.75 345.00 344.70 344.99 0.0K
10:48 344.99 345.01 344.94 345.01 0.0K
10:49 345.01 345.05 345.00 345.02 0.0K
10:50 345.01 345.28 344.98 345.28 0.0K
10:51 345.26 345.38 345.26 345.38 0.0K
10:52 345.29 345.39 345.29 345.39 0.0K
10:53 345.50 345.97 345.50 345.97 0.0K
10:54 346.06 346.14 346.06 346.13 0.0K
10:55 346.17 346.40 346.17 346.21 0.0K
10:56 346.22 346.22 346.05 346.07 0.0K
10:57 346.11 346.34 346.08 346.34 0.0K
10:58 346.33 346.33 346.02 346.02 0.0K
10:59 346.04 346.05 345.96 345.96 0.0K
11:00 346.00 346.00 345.82 345.84 0.0K
11:01 345.83 346.22 345.83 346.14 0.0K
11:02 346.13 346.16 345.83 345.83 0.0K
11:03 345.83 345.83 345.55 345.56 0.0K
11:04 345.58 345.72 345.58 345.62 0.0K
11:05 345.59 345.90 345.59 345.90 0.0K
11:06 345.91 345.96 345.88 345.88 0.0K
11:07 345.90 345.97 345.88 345.94 0.0K
11:08 345.97 346.14 345.97 346.14 0.0K
11:09 346.16 346.18 346.03 346.05 0.0K
11:10 346.06 346.14 346.01 346.10 0.0K
11:11 346.08 346.09 345.94 346.02 0.0K
11:12 346.06 346.20 346.02 346.20 0.0K
11:13 346.22 346.29 346.19 346.29 0.0K
11:14 346.28 346.28 346.13 346.13 0.0K
11:15 346.10 346.16 346.08 346.13 0.0K
11:16 346.14 346.14 345.91 346.01 0.0K
11:17 346.02 346.27 346.02 346.24 0.0K
11:18 346.23 346.23 345.99 346.10 0.0K
11:19 346.10 346.33 346.10 346.33 0.0K
11:20 346.34 346.60 346.34 346.55 0.0K
11:21 346.50 346.61 346.50 346.58 0.0K
11:22 346.58 346.60 346.54 346.58 0.0K
11:23 346.60 346.87 346.60 346.87 0.0K
11:24 346.89 347.13 346.89 347.13 0.0K
11:25 347.12 347.20 347.03 347.10 0.0K
11:26 347.18 347.25 347.17 347.21 0.0K
11:27 347.23 347.32 347.22 347.31 0.0K
11:28 347.33 347.54 347.33 347.54 0.0K
11:29 347.56 347.59 347.46 347.53 0.0K
11:30 347.52 347.55 347.50 347.50 0.0K
11:31 347.50 347.50 347.39 347.47 0.0K
11:32 347.48 347.50 347.38 347.40 0.0K
11:33 347.39 347.40 347.34 347.34 0.0K
11:34 347.35 347.60 347.35 347.60 0.0K
11:35 347.60 347.76 347.60 347.76 0.0K
11:36 347.78 347.87 347.61 347.68 0.0K
11:37 347.68 347.68 347.47 347.52 0.0K
11:38 347.53 347.73 347.53 347.73 0.0K
11:39 347.75 347.77 347.58 347.70 0.0K
11:40 347.70 347.78 347.70 347.78 0.0K
11:41 347.76 347.76 347.65 347.70 0.0K
11:42 347.70 347.74 347.68 347.72 0.0K
11:43 347.78 347.80 347.69 347.71 0.0K
11:44 347.71 347.73 347.60 347.73 0.0K
11:45 347.75 347.85 347.75 347.85 0.0K
11:46 347.85 347.98 347.84 347.97 0.0K
11:47 347.95 348.13 347.90 348.13 0.0K
11:48 348.13 348.13 348.07 348.07 0.0K
11:49 348.08 348.18 348.05 348.05 0.0K
11:50 348.06 348.10 348.03 348.06 0.0K
11:51 348.05 348.07 347.96 348.00 0.0K
11:52 347.98 347.98 347.79 347.81 0.0K
11:53 347.83 347.90 347.77 347.90 0.0K
11:54 347.89 347.89 347.77 347.77 0.0K
11:55 347.76 347.81 347.74 347.77 0.0K
11:56 347.77 347.77 347.59 347.65 0.0K
11:57 347.65 347.71 347.57 347.58 0.0K
11:58 347.59 347.69 347.52 347.69 0.0K
11:59 347.69 347.97 347.69 347.97 0.0K
12:00 347.98 348.13 347.98 348.11 0.0K
12:01 348.13 348.13 347.90 347.99 0.0K
12:02 348.00 348.09 347.99 348.05 0.0K
12:03 348.06 348.22 348.06 348.20 0.0K
12:04 348.20 348.26 348.20 348.26 0.0K
12:05 348.26 348.26 348.16 348.21 0.0K
12:06 348.22 348.29 348.22 348.25 0.0K
12:07 348.25 348.34 348.23 348.24 0.0K
12:08 348.26 348.27 348.24 348.27 0.0K
12:09 348.24 348.24 348.14 348.20 0.0K
12:10 348.22 348.25 348.15 348.15 0.0K
12:11 348.14 348.20 348.02 348.02 0.0K
12:12 348.02 348.06 347.90 347.90 0.0K
12:13 347.90 348.01 347.90 347.99 0.0K
12:14 347.97 347.97 347.91 347.91 0.0K
12:15 347.91 348.00 347.88 347.94 0.0K
12:16 347.93 348.08 347.93 348.08 0.0K
12:17 348.10 348.19 348.10 348.18 0.0K
12:18 348.20 348.25 348.20 348.22 0.0K
12:19 348.22 348.23 348.12 348.12 0.0K
12:20 348.12 348.22 348.12 348.17 0.0K
12:21 348.16 348.17 348.02 348.02 0.0K
12:22 347.98 347.98 347.89 347.89 0.0K
12:23 347.89 348.03 347.89 348.00 0.0K
12:24 348.00 348.12 348.00 348.11 0.0K
12:25 348.10 348.19 348.07 348.19 0.0K
12:26 348.19 348.32 348.19 348.32 0.0K
12:27 348.32 348.48 348.32 348.47 0.0K
12:28 348.46 348.71 348.46 348.70 0.0K
12:29 348.70 348.87 348.67 348.83 0.0K
12:30 348.82 348.88 348.79 348.81 0.0K
12:31 348.82 348.86 348.77 348.78 0.0K
12:32 348.78 348.78 348.56 348.59 0.0K
12:33 348.59 348.85 348.59 348.85 0.0K
12:34 348.86 348.96 348.86 348.94 0.0K
12:35 348.92 348.97 348.85 348.85 0.0K
12:36 348.83 348.88 348.81 348.85 0.0K
12:37 348.85 348.85 348.75 348.75 0.0K
12:38 348.75 348.78 348.67 348.67 0.0K
12:39 348.66 348.67 348.51 348.52 0.0K
12:40 348.53 348.57 348.49 348.50 0.0K
12:41 348.50 348.76 348.50 348.76 0.0K
12:42 348.80 348.84 348.76 348.80 0.0K
12:43 348.80 348.92 348.80 348.92 0.0K
12:44 348.92 349.04 348.92 349.02 0.0K
12:45 349.02 349.03 348.99 348.99 0.0K
12:46 348.95 348.95 348.78 348.84 0.0K
12:47 348.85 349.10 348.85 349.09 0.0K
12:48 349.08 349.09 349.05 349.06 0.0K
12:49 349.06 349.08 348.94 348.94 0.0K
12:50 348.97 348.97 348.92 348.92 0.0K
12:51 348.89 348.89 348.75 348.82 0.0K
12:52 348.83 349.01 348.79 349.01 0.0K
12:53 349.05 349.16 349.05 349.15 0.0K
12:54 349.15 349.15 349.07 349.07 0.0K
12:55 349.06 349.12 349.03 349.11 0.0K
12:56 349.13 349.17 349.11 349.12 0.0K
12:57 349.12 349.12 348.89 348.99 0.0K
12:58 348.99 349.17 348.99 349.17 0.0K
12:59 349.18 349.28 349.17 349.28 0.0K
13:00 349.28 349.36 349.28 349.31 0.0K
13:01 349.32 349.45 349.32 349.42 0.0K
13:02 349.40 349.61 349.40 349.61 0.0K
13:03 349.60 349.83 349.60 349.83 0.0K
13:04 349.77 349.77 349.74 349.77 0.0K
13:05 349.76 349.87 349.76 349.86 0.0K
13:06 349.83 350.01 349.83 350.01 0.0K
13:07 350.02 350.07 349.99 350.06 0.0K
13:08 350.08 350.11 349.97 349.98 0.0K
13:09 349.99 350.09 349.99 350.08 0.0K
13:10 350.08 350.08 349.92 349.92 0.0K
13:11 349.91 349.93 349.85 349.88 0.0K
13:12 349.88 349.97 349.81 349.82 0.0K
13:13 349.82 349.86 349.79 349.83 0.0K
13:14 349.84 349.84 349.76 349.76 0.0K
13:15 349.76 349.82 349.76 349.80 0.0K
13:16 349.78 349.79 349.68 349.68 0.0K
13:17 349.67 349.70 349.64 349.66 0.0K
13:18 349.67 349.72 349.67 349.69 0.0K
13:19 349.69 349.70 349.65 349.65 0.0K
13:20 349.65 349.83 349.65 349.83 0.0K
13:21 349.83 349.92 349.83 349.92 0.0K
13:22 349.92 349.93 349.90 349.92 0.0K
13:23 349.92 350.03 349.91 350.02 0.0K
13:24 350.02 350.02 349.97 350.02 0.0K
13:25 350.03 350.03 349.99 350.03 0.0K
13:26 350.03 350.05 350.00 350.05 0.0K
13:27 350.05 350.05 349.99 350.03 0.0K
13:28 350.03 350.05 349.99 349.99 0.0K
13:29 349.99 349.99 349.94 349.94 0.0K
13:30 349.97 350.15 349.96 350.15 0.0K
13:31 350.18 350.18 349.96 349.97 0.0K
13:32 349.97 349.98 349.94 349.96 0.0K
13:33 349.96 349.96 349.89 349.89 0.0K
13:34 349.88 349.94 349.88 349.91 0.0K
13:35 349.91 349.98 349.91 349.98 0.0K
13:36 349.98 350.05 349.90 349.90 0.0K
13:37 349.85 349.91 349.78 349.78 0.0K
13:38 349.84 349.96 349.84 349.91 0.0K
13:39 349.91 349.95 349.88 349.94 0.0K
13:40 349.94 350.03 349.94 350.02 0.0K
13:41 349.97 349.97 349.83 349.85 0.0K
13:42 349.85 349.86 349.84 349.86 0.0K
13:43 349.83 349.83 349.79 349.83 0.0K
13:44 349.84 350.00 349.84 350.00 0.0K
13:45 350.00 350.03 349.97 350.00 0.0K
13:46 350.03 350.16 350.03 350.16 0.0K
13:47 350.14 350.14 349.91 349.96 0.0K
13:48 349.96 350.22 349.96 350.22 0.0K
13:49 350.23 350.43 350.23 350.43 0.0K
13:50 350.42 350.50 350.40 350.48 0.0K
13:51 350.47 350.49 350.41 350.46 0.0K
13:52 350.49 350.55 350.47 350.54 0.0K
13:53 350.53 350.54 350.47 350.52 0.0K
13:54 350.52 350.54 350.45 350.46 0.0K
13:55 350.47 350.47 350.26 350.26 0.0K
13:56 350.24 350.25 350.19 350.23 0.0K
13:57 350.23 350.24 350.17 350.22 0.0K
13:58 350.23 350.32 350.18 350.32 0.0K
13:59 350.33 350.35 350.28 350.33 0.0K
14:00 350.32 350.34 350.21 350.21 0.0K
14:01 350.21 350.33 350.21 350.33 0.0K
14:02 350.35 350.35 350.27 350.29 0.0K
14:03 350.28 350.45 350.28 350.45 0.0K
14:04 350.46 350.49 350.46 350.46 0.0K
14:05 350.45 350.50 350.34 350.34 0.0K
14:06 350.32 350.38 350.31 350.38 0.0K
14:07 350.44 350.61 350.43 350.61 0.0K
14:08 350.60 350.68 350.60 350.68 0.0K
14:09 350.68 350.86 350.67 350.86 0.0K
14:10 350.88 350.98 350.88 350.94 0.0K
14:11 350.93 350.93 350.67 350.67 0.0K
14:12 350.67 350.67 350.55 350.58 0.0K
14:13 350.56 350.72 350.56 350.71 0.0K
14:14 350.70 350.72 350.68 350.69 0.0K
14:15 350.69 350.69 350.55 350.60 0.0K
14:16 350.60 350.77 350.59 350.73 0.0K
14:17 350.72 350.76 350.72 350.74 0.0K
14:18 350.74 350.74 350.63 350.63 0.0K
14:19 350.63 350.64 350.45 350.45 0.0K
14:20 350.45 350.59 350.45 350.58 0.0K
14:21 350.60 350.67 350.60 350.67 0.0K
14:22 350.68 350.72 350.68 350.71 0.0K
14:23 350.71 350.84 350.71 350.84 0.0K
14:24 350.84 350.91 350.82 350.90 0.0K
14:25 350.90 350.92 350.88 350.88 0.0K
14:26 350.88 350.99 350.88 350.99 0.0K
14:27 350.99 350.99 350.91 350.91 0.0K
14:28 350.90 350.98 350.90 350.97 0.0K
14:29 350.97 350.97 350.89 350.90 0.0K
14:30 350.89 350.98 350.89 350.96 0.0K
14:31 350.96 351.07 350.95 351.03 0.0K
14:32 351.05 351.05 350.99 351.04 0.0K
14:33 351.04 351.04 350.98 350.98 0.0K
14:34 350.98 351.02 350.95 351.02 0.0K
14:35 351.01 351.05 350.95 350.98 0.0K
14:36 350.98 351.02 350.97 350.98 0.0K
14:37 350.98 351.05 350.98 351.05 0.0K
14:38 351.05 351.05 350.96 350.96 0.0K
14:39 350.97 351.03 350.95 351.03 0.0K
14:40 351.03 351.05 350.99 351.00 0.0K
14:41 350.99 351.04 350.99 351.03 0.0K
14:42 351.02 351.03 350.99 351.03 0.0K
14:43 351.03 351.04 350.98 350.98 0.0K
14:44 350.98 350.98 350.96 350.96 0.0K
14:45 350.95 351.06 350.95 351.06 0.0K
14:46 351.07 351.07 351.03 351.06 0.0K
14:47 351.07 351.18 351.06 351.18 0.0K
14:48 351.20 351.28 351.20 351.28 0.0K
14:49 351.28 351.41 351.28 351.41 0.0K
14:50 351.41 351.45 351.36 351.37 0.0K
14:51 351.37 351.37 351.27 351.27 0.0K
14:52 351.22 351.25 351.19 351.24 0.0K
14:53 351.24 351.27 351.22 351.27 0.0K
14:54 351.28 351.32 351.23 351.23 0.0K
14:55 351.24 351.24 351.18 351.21 0.0K
14:56 351.21 351.32 351.21 351.32 0.0K
14:57 351.31 351.34 351.26 351.26 0.0K
14:58 351.27 351.29 351.24 351.25 0.0K
14:59 351.25 351.27 351.20 351.24 0.0K
15:00 351.24 351.33 351.23 351.33 0.0K
15:01 351.32 351.45 351.32 351.37 0.0K
15:02 351.38 351.46 351.38 351.45 0.0K
15:03 351.45 351.48 351.44 351.47 0.0K
15:04 351.46 351.46 351.38 351.39 0.0K
15:05 351.40 351.40 351.32 351.33 0.0K
15:06 351.31 351.39 351.31 351.34 0.0K
15:07 351.34 351.34 351.23 351.23 0.0K
15:08 351.24 351.26 351.20 351.24 0.0K
15:09 351.24 351.33 351.24 351.33 0.0K
15:10 351.37 351.44 351.37 351.44 0.0K
15:11 351.45 351.47 351.29 351.29 0.0K
15:12 351.30 351.30 351.19 351.19 0.0K
15:13 351.19 351.19 351.10 351.10 0.0K
15:14 351.09 351.10 350.98 351.00 0.0K
15:15 351.01 351.08 350.99 351.08 0.0K
15:16 351.08 351.14 351.07 351.14 0.0K
15:17 351.14 351.29 351.14 351.29 0.0K
15:18 351.29 351.30 351.22 351.30 0.0K
15:19 351.30 351.31 351.25 351.25 0.0K
15:20 351.23 351.23 351.06 351.06 0.0K
15:21 351.03 351.13 351.03 351.06 0.0K
15:22 351.05 351.05 350.78 350.78 0.0K
15:23 350.81 350.87 350.81 350.84 0.0K
15:24 350.83 350.85 350.79 350.85 0.0K
15:25 350.85 350.97 350.85 350.97 0.0K
15:26 350.97 351.01 350.94 350.94 0.0K
15:27 350.94 350.94 350.82 350.82 0.0K
15:28 350.82 350.88 350.57 350.57 0.0K
15:29 350.57 350.69 350.54 350.69 0.0K
15:30 350.69 350.69 350.64 350.66 0.0K
15:31 350.67 350.74 350.67 350.70 0.0K
15:32 350.69 350.72 350.66 350.66 0.0K
15:33 350.66 350.77 350.65 350.77 0.0K
15:34 350.77 350.78 350.72 350.77 0.0K
15:35 350.76 350.76 350.67 350.72 0.0K
15:36 350.72 350.78 350.72 350.78 0.0K
15:37 350.78 350.78 350.71 350.74 0.0K
15:38 350.75 350.80 350.72 350.72 0.0K
15:39 350.68 350.68 350.62 350.62 0.0K
15:40 350.63 350.66 350.58 350.58 0.0K
15:41 350.57 350.61 350.34 350.34 0.0K
15:42 350.34 350.34 350.20 350.20 0.0K
15:43 350.20 350.22 350.14 350.14 0.0K
15:44 350.15 350.15 350.11 350.12 0.0K
15:45 350.13 350.19 350.10 350.10 0.0K
15:46 350.09 350.20 350.08 350.20 0.0K
15:47 350.20 350.21 350.15 350.15 0.0K
15:48 350.15 350.23 350.14 350.18 0.0K
15:49 350.18 350.40 350.18 350.40 0.0K
15:50 350.39 350.77 350.39 350.63 0.0K
15:51 350.62 350.72 350.60 350.69 0.0K
15:52 350.69 350.70 350.61 350.63 0.0K
15:53 350.63 350.68 350.56 350.64 0.0K
15:54 350.64 350.67 350.62 350.66 0.0K
15:55 350.64 350.70 350.61 350.70 0.0K
15:56 350.71 350.91 350.71 350.89 0.0K
15:57 350.90 351.03 350.90 350.99 0.0K
15:58 350.98 350.98 350.83 350.83 0.0K
15:59 350.86 351.06 350.86 350.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available