The closing price for gold (XAU) in September 2016 was $1,315.96, on September 30, 2016. It was up 0.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $1,320.56 | $1,328.23 | $1,312.83 | $1,315.96 | 135 |
September 29 2016 | $1,322.08 | $1,326.02 | $1,315.89 | $1,320.27 | 96 |
September 28 2016 | $1,326.90 | $1,327.74 | $1,317.89 | $1,321.41 | 94 |
September 27 2016 | $1,337.77 | $1,339.78 | $1,324.81 | $1,327.36 | 131 |
September 26 2016 | $1,337.07 | $1,342.46 | $1,332.56 | $1,337.97 | 93 |
September 23 2016 | $1,337.69 | $1,341.06 | $1,333.59 | $1,337.61 | 75 |
September 22 2016 | $1,335.12 | $1,344.27 | $1,331.56 | $1,337.30 | 114 |
September 21 2016 | $1,315.10 | $1,337.22 | $1,308.60 | $1,336.85 | 234 |
September 20 2016 | $1,312.80 | $1,318.50 | $1,312.31 | $1,315.10 | 66 |
September 19 2016 | $1,310.77 | $1,318.32 | $1,309.27 | $1,313.39 | 88 |
September 16 2016 | $1,313.91 | $1,318.43 | $1,306.62 | $1,310.43 | 109 |
September 15 2016 | $1,322.72 | $1,327.53 | $1,309.70 | $1,314.25 | 154 |
September 14 2016 | $1,318.88 | $1,326.26 | $1,316.13 | $1,322.97 | 96 |
September 13 2016 | $1,327.99 | $1,332.64 | $1,315.72 | $1,319.05 | 146 |
September 12 2016 | $1,328.29 | $1,330.68 | $1,320.79 | $1,327.63 | 94 |
September 09 2016 | $1,338.41 | $1,340.03 | $1,327.70 | $1,328.15 | 112 |
September 08 2016 | $1,345.11 | $1,349.78 | $1,335.54 | $1,338.35 | 125 |
September 07 2016 | $1,348.67 | $1,353.01 | $1,342.74 | $1,345.24 | 95 |
September 06 2016 | $1,325.37 | $1,352.16 | $1,324.77 | $1,349.88 | 222 |
September 05 2016 | $1,324.42 | $1,329.32 | $1,322.31 | $1,327.08 | 72 |
September 02 2016 | $1,314.13 | $1,329.09 | $1,309.51 | $1,325.01 | 167 |
September 01 2016 | $1,309.12 | $1,315.38 | $1,302.23 | $1,313.79 | 119 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.