The closing price for gold (XAU) in September 2017 was $1,279.45, on September 29, 2017. It was down 3.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 29 2017 | $1,286.91 | $1,290.47 | $1,278.24 | $1,279.45 |
September 28 2017 | $1,281.11 | $1,289.00 | $1,277.64 | $1,287.30 |
September 27 2017 | $1,293.61 | $1,296.54 | $1,281.12 | $1,281.12 |
September 26 2017 | $1,309.90 | $1,313.92 | $1,293.04 | $1,293.89 |
September 25 2017 | $1,297.67 | $1,311.90 | $1,290.63 | $1,310.55 |
September 22 2017 | $1,291.30 | $1,299.14 | $1,291.30 | $1,297.38 |
September 21 2017 | $1,301.02 | $1,302.07 | $1,287.99 | $1,291.39 |
September 20 2017 | $1,310.94 | $1,316.25 | $1,295.96 | $1,301.15 |
September 19 2017 | $1,307.30 | $1,311.78 | $1,304.98 | $1,311.28 |
September 18 2017 | $1,320.50 | $1,320.50 | $1,305.03 | $1,307.57 |
September 15 2017 | $1,329.83 | $1,334.76 | $1,319.62 | $1,319.62 |
September 14 2017 | $1,323.56 | $1,330.69 | $1,316.11 | $1,329.83 |
September 13 2017 | $1,331.95 | $1,335.05 | $1,320.91 | $1,323.25 |
September 12 2017 | $1,327.86 | $1,332.43 | $1,322.55 | $1,331.94 |
September 11 2017 | $1,337.45 | $1,340.36 | $1,326.36 | $1,327.32 |
September 08 2017 | $1,348.83 | $1,357.94 | $1,343.00 | $1,346.71 |
September 07 2017 | $1,334.27 | $1,350.27 | $1,332.60 | $1,349.20 |
September 06 2017 | $1,339.55 | $1,342.84 | $1,331.66 | $1,334.14 |
September 05 2017 | $1,335.07 | $1,345.18 | $1,327.96 | $1,339.33 |
September 04 2017 | $1,334.38 | $1,339.85 | $1,331.92 | $1,334.67 |
September 01 2017 | $1,321.80 | $1,329.20 | $1,316.65 | $1,324.97 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
