Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

429.81 -5.78 (-1.33%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 895.14 902.59 848.72 880.01 0 -25.06(-2.77%)
Oct 29, 2009 879.43 918.37 872.60 905.07 0 +38.27(+4.41%)
Oct 28, 2009 906.16 921.00 862.92 866.80 0 -46.94(-5.14%)
Oct 27, 2009 921.69 932.44 899.37 913.74 0 -10.38(-1.12%)
Oct 26, 2009 962.59 980.35 917.32 924.13 0 -39.47(-4.10%)
Oct 23, 2009 970.43 976.53 958.03 963.59 0 -9.14(-0.94%)
Oct 22, 2009 977.28 985.54 957.84 972.73 0 -7.99(-0.81%)
Oct 21, 2009 973.65 1013 969.16 980.72 0 -1.51(-0.15%)
Oct 20, 2009 972.22 989.45 970.68 982.23 0 -24.59(-2.44%)
Oct 19, 2009 1004 1015 982.86 1007 0 +4.81(+0.48%)
Oct 16, 2009 992.23 1015 985.13 1002 0 +2.99(+0.30%)
Oct 15, 2009 1001 1016 990.04 999.02 0 -21.44(-2.10%)
Oct 14, 2009 1032 1037 1014 1020 0 -2.17(-0.21%)
Oct 13, 2009 1011 1035 995.38 1023 0 +20.02(+2.00%)
Oct 12, 2009 1018 1026 991.77 1003 0 -0.98(-0.10%)
Oct 09, 2009 999.22 1015 987.61 1004 0 -6.45(-0.64%)
Oct 08, 2009 1008 1028 988.17 1010 0 +13.86(+1.39%)
Oct 07, 2009 993.25 1004 972.04 996.18 0 +9.16(+0.93%)
Oct 06, 2009 963.12 1002 956.89 987.01 0 +60.42(+6.52%)
Oct 05, 2009 903.48 935.05 895.42 926.59 0 +31.52(+3.52%)
Oct 02, 2009 887.88 922.88 882.18 895.08 0 -3.65(-0.41%)
Oct 01, 2009 943.81 945.73 894.44 898.73 0 -43.82(-4.65%)
Sep 30, 2009 943.72 953.92 915.10 942.55 0 +14.02(+1.51%)
Sep 29, 2009 901.46 936.95 897.27 928.53 0 +11.74(+1.28%)
Sep 28, 2009 902.44 927.96 895.34 916.78 0 +16.06(+1.78%)
Sep 25, 2009 901.15 914.47 888.00 900.73 0 -8.71(-0.96%)
Sep 24, 2009 943.05 946.58 895.85 909.44 0 -19.27(-2.07%)
Sep 23, 2009 952.62 964.66 925.55 928.71 0 -29.24(-3.05%)
Sep 22, 2009 964.95 974.71 949.20 957.95 0 +20.22(+2.16%)
Sep 21, 2009 922.03 944.04 904.23 937.72 0 -15.10(-1.59%)
Sep 18, 2009 972.78 978.58 939.62 952.83 0 -18.14(-1.87%)
Sep 17, 2009 984.82 1004 954.01 970.96 0 -21.07(-2.12%)
Sep 16, 2009 994.91 1006 982.30 992.04 0 +21.02(+2.17%)
Sep 15, 2009 942.97 976.76 939.24 971.01 0 +25.92(+2.74%)
Sep 14, 2009 940.60 960.65 932.99 945.10 0 -13.63(-1.42%)
Sep 11, 2009 967.97 981.27 946.38 958.73 0 +12.15(+1.28%)
Sep 10, 2009 913.36 953.26 907.54 946.58 0 +29.35(+3.20%)
Sep 09, 2009 943.35 953.93 905.51 917.22 0 -30.88(-3.26%)
Sep 08, 2009 987.74 1000 938.27 948.10 0 -0.52(-0.05%)
Sep 04, 2009 948.62 948.62 948.62 0 +8.29(+0.88%)
Sep 03, 2009 906.26 954.77 894.20 940.33 0 +43.90(+4.90%)
Sep 02, 2009 828.67 901.37 825.33 896.42 0 +79.41(+9.72%)
Sep 01, 2009 822.55 838.79 805.71 817.01 0 -12.48(-1.50%)
Aug 31, 2009 826.59 836.07 816.46 829.49 0 -17.07(-2.02%)
Aug 28, 2009 844.93 855.46 832.84 846.55 0 +13.54(+1.63%)
Aug 27, 2009 817.66 836.56 798.32 833.01 0 -231.28(-21.73%)
Aug 26, 2009 821.39 1073 1054 1064 0 -8.67(-0.81%)
Aug 25, 2009 834.45 1088 1065 1073 0 +256.25(+31.38%)
Aug 24, 2009 828.22 842.86 813.13 816.71 0 -9.41(-1.14%)
Aug 21, 2009 832.51 840.13 819.26 826.12 0 -232.27(-21.95%)
Aug 20, 2009 801.00 1065 1045 1058 0 +254.45(+31.65%)
Aug 19, 2009 783.22 812.60 777.55 803.95 0 -239.25(-22.93%)
Aug 18, 2009 789.17 1051 1031 1043 0 +16.97(+1.65%)
Aug 17, 2009 791.29 1045 1019 1026 0 -40.24(-3.77%)
Aug 14, 2009 839.63 1091 1057 1066 0 -14.58(-1.35%)
Aug 13, 2009 1082 1093 1068 1081 0 +20.33(+1.92%)
Aug 12, 2009 805.96 1074 1049 1061 0 +5.37(+0.51%)
Aug 11, 2009 817.09 1070 1048 1055 0 -13.14(-1.23%)
Aug 10, 2009 827.21 1079 1059 1068 0 -17.03(-1.57%)
Aug 07, 2009 856.33 1110 1081 1086 0 -21.46(-1.94%)
Aug 06, 2009 868.42 1122 1092 1107 0 -0.71(-0.06%)
Aug 05, 2009 865.96 1121 1089 1108 0 -3.14(-0.28%)
Aug 04, 2009 857.32 1131 1095 1111 0 +4.14(+0.37%)
Aug 03, 2009 858.69 1124 1098 1107 0 +17.25(+1.58%)
Jul 31, 2009 1051 1101 1045 1089 0 +41.28(+3.94%)
Jul 30, 2009 1048 1065 1039 1048 0 +30.59(+3.01%)
Jul 29, 2009 1032 1036 1008 1018 0 -25.01(-2.40%)
Jul 28, 2009 1058 1067 1020 1043 0 -43.04(-3.96%)
Jul 27, 2009 1096 1103 1075 1086 0 -9.34(-0.85%)
Jul 25, 2009 1092 1104 1085 1095 0 +5.35(+0.49%)
Jul 24, 2009 1088 1103 1078 1090 0 -1.42(-0.13%)
Jul 23, 2009 1071 1112 1070 1091 0 +16.70(+1.55%)
Jul 22, 2009 1067 1094 1058 1074 0 -3.76(-0.35%)
Jul 21, 2009 1093 1102 1054 1078 0 +18.84(+1.78%)
Jun 26, 2009 1078 1085 1053 1059 0 -19.91(-1.84%)
Jun 25, 2009 1048 1081 1038 1079 0 +37.90(+3.64%)
Jun 24, 2009 1030 1057 1019 1041 0 +40.16(+4.01%)
Jun 23, 2009 975.82 1010 958.19 1001 0 +34.59(+3.58%)
Jun 22, 2009 1004 1009 964.27 966.50 0 -53.03(-5.20%)
Jun 19, 2009 1005 1031 994.76 1020 0 +30.32(+3.06%)
Jun 18, 2009 1002 1025 980.55 989.21 0 -12.96(-1.29%)
Jun 17, 2009 1004 1013 974.16 1002 0 -10.40(-1.03%)
Jun 16, 2009 1025 1040 999.64 1013 0 +5.29(+0.53%)
Jun 15, 2009 1029 1034 995.73 1007 0 -32.55(-3.13%)
Jun 12, 2009 1043 1056 1026 1040 0 -33.62(-3.13%)
Jun 11, 2009 1067 1095 1053 1073 0 -2.26(-0.21%)
Jun 10, 2009 1103 1108 1058 1076 0 -8.14(-0.75%)
Jun 09, 2009 1098 1111 1070 1084 0 -1.38(-0.13%)
Jun 08, 2009 1062 1090 1046 1085 0 -1.31(-0.12%)
Jun 05, 2009 1105 1116 1071 1087 0 -39.47(-3.51%)
Jun 04, 2009 1105 1136 1095 1126 0 +26.66(+2.43%)
Jun 03, 2009 1136 1144 1076 1099 0 -70.95(-6.06%)
Jun 02, 2009 1141 1181 1133 1170 0 +26.15(+2.29%)
Jun 01, 2009 1168 1189 1132 1144 0 -1.74(-0.15%)
May 29, 2009 1148 1169 1128 1146 0 +39.52(+3.57%)
May 28, 2009 1087 1119 1078 1106 0 +42.01(+3.95%)
May 27, 2009 1088 1101 1058 1064 0 -15.93(-1.47%)
May 26, 2009 1051 1090 1037 1080 0 +0.12(+0.01%)
May 25, 2009 1082 1100 1068 1080 0 +0.00(+0.00%)
May 22, 2009 1082 1100 1068 1080 0 +17.60(+1.66%)
May 21, 2009 1040 1074 1016 1063 0 +17.04(+1.63%)
May 20, 2009 1014 1063 1009 1046 0 +48.46(+4.86%)
May 19, 2009 979.03 1015 967.77 997.07 0 +29.61(+3.06%)
May 18, 2009 968.06 980.29 936.52 967.46 0 +5.48(+0.57%)
May 15, 2009 977.92 993.74 947.90 961.99 0 -11.27(-1.16%)
May 14, 2009 961.60 985.60 940.63 973.25 0 +7.39(+0.77%)
May 13, 2009 978.94 1010 956.10 965.87 0 -33.61(-3.36%)
May 12, 2009 978.10 1008 962.91 999.48 0 +34.21(+3.54%)
May 11, 2009 961.42 978.98 944.51 965.27 0 -15.58(-1.59%)
May 08, 2009 957.90 985.53 944.60 980.85 0 +38.78(+4.12%)
May 07, 2009 971.11 986.14 928.66 942.07 0 -12.42(-1.30%)
May 06, 2009 930.96 959.85 922.47 954.49 0 +45.94(+5.06%)
May 05, 2009 928.94 935.35 898.26 908.55 0 -2.83(-0.31%)
May 04, 2009 897.82 915.49 887.49 911.37 0 +47.31(+5.48%)
May 01, 2009 858.01 876.77 846.87 864.06 0 +6.26(+0.73%)
Apr 30, 2009 867.30 880.50 847.13 857.80 0 -18.33(-2.09%)
Apr 29, 2009 871.64 890.07 858.85 876.13 0 +29.60(+3.50%)
Apr 28, 2009 849.49 865.63 836.56 846.53 0 -32.94(-3.75%)
Apr 27, 2009 881.02 899.30 865.30 879.47 0 -13.27(-1.49%)
Apr 24, 2009 867.41 900.48 860.83 892.74 0 +46.55(+5.50%)
Apr 23, 2009 825.38 860.70 816.12 846.19 0 +28.18(+3.44%)
Apr 22, 2009 815.09 839.56 805.83 818.01 0 +1.24(+0.15%)
Apr 21, 2009 837.32 851.29 795.67 816.77 0 -10.74(-1.30%)
Apr 20, 2009 813.88 843.88 806.19 827.51 0 +12.90(+1.58%)
Apr 17, 2009 835.30 840.09 803.42 814.61 0 -28.69(-3.40%)
Apr 16, 2009 880.26 887.64 832.64 843.30 0 -38.79(-4.40%)
Apr 15, 2009 871.86 891.28 864.88 882.10 0 +8.96(+1.03%)
Apr 14, 2009 876.92 894.50 843.77 873.14 0 -7.20(-0.82%)
Apr 13, 2009 885.25 899.56 863.96 880.34 0 +16.52(+1.91%)
Apr 10, 2009 872.77 897.11 855.34 863.82 0 +0.00(+0.00%)
Apr 09, 2009 872.77 897.11 855.34 863.82 0 +0.19(+0.02%)
Apr 08, 2009 877.39 883.25 845.14 863.63 0 +1.19(+0.14%)
Apr 07, 2009 869.76 885.04 856.75 862.43 0 -0.95(-0.11%)
Apr 06, 2009 867.72 875.98 840.22 863.38 0 -33.14(-3.70%)
Apr 03, 2009 935.31 949.69 880.32 896.52 0 -39.86(-4.26%)
Apr 02, 2009 956.72 966.07 918.21 936.38 0 -28.30(-2.93%)
Apr 01, 2009 932.55 967.60 921.56 964.68 0 +39.82(+4.30%)
Mar 31, 2009 928.54 943.08 899.66 924.86 0 +18.92(+2.09%)
Mar 30, 2009 896.33 931.57 881.97 905.94 0 -18.27(-1.98%)
Mar 27, 2009 933.31 944.43 912.89 924.21 0 -35.56(-3.71%)
Mar 26, 2009 969.09 979.13 945.13 959.77 0 +4.83(+0.51%)
Mar 25, 2009 930.82 974.77 913.13 954.94 0 +20.48(+2.19%)
Mar 24, 2009 924.82 954.96 905.60 934.46 0 -24.82(-2.59%)
Mar 23, 2009 962.04 976.29 944.76 959.27 0 +16.87(+1.79%)
Mar 20, 2009 934.81 960.43 919.46 942.41 0 +2.15(+0.23%)
Mar 19, 2009 919.60 956.77 907.79 940.26 0 +55.40(+6.26%)
Mar 18, 2009 804.87 892.25 778.22 884.86 0 +66.22(+8.09%)
Mar 17, 2009 819.28 833.78 794.43 818.64 0 -9.48(-1.14%)
Mar 16, 2009 830.19 849.06 818.03 828.12 0 -7.76(-0.93%)
Mar 13, 2009 840.26 850.74 817.92 835.88 0 +9.46(+1.15%)
Mar 12, 2009 801.11 833.90 788.82 826.42 0 +27.46(+3.44%)
Mar 11, 2009 768.54 811.08 755.98 798.96 0 +41.46(+5.47%)
Mar 10, 2009 788.83 800.60 741.50 757.50 0 -29.90(-3.80%)
Mar 09, 2009 801.22 813.69 768.94 787.40 0 -29.97(-3.67%)
Mar 06, 2009 833.26 852.80 798.80 817.37 0 +5.74(+0.71%)
Mar 05, 2009 782.04 824.31 775.19 811.62 0 +24.90(+3.17%)
Mar 04, 2009 805.43 817.50 772.85 786.72 0 +3.67(+0.47%)
Mar 03, 2009 767.25 798.91 741.26 783.06 0 +21.16(+2.78%)
Mar 02, 2009 823.06 828.22 752.95 761.90 0 -60.58(-7.37%)
Feb 27, 2009 836.96 856.92 797.44 822.48 0 -4.27(-0.52%)
Feb 26, 2009 813.89 843.04 796.29 826.75 0 +9.73(+1.19%)
Feb 25, 2009 827.12 865.64 809.98 817.02 0 -17.60(-2.11%)
Feb 24, 2009 891.16 898.43 820.49 834.61 0 -57.14(-6.41%)
Feb 23, 2009 904.11 926.69 877.65 891.75 0 -22.67(-2.48%)
Feb 20, 2009 913.60 935.91 881.47 914.42 0 +9.39(+1.04%)
Feb 19, 2009 938.69 953.07 897.83 905.03 0 -38.05(-4.03%)
Feb 18, 2009 934.00 952.30 896.68 943.08 0 +12.54(+1.35%)
Feb 17, 2009 937.20 959.94 915.15 930.54 0 +6.78(+0.73%)
Feb 16, 2009 930.34 943.22 907.95 923.76 0 +0.00(+0.00%)
Feb 13, 2009 930.34 943.22 907.95 923.76 0 -20.43(-2.16%)
Feb 12, 2009 927.83 950.02 911.87 944.19 0 +0.08(+0.01%)
Feb 11, 2009 903.89 957.97 891.70 944.11 0 +51.52(+5.77%)
Feb 10, 2009 932.19 946.47 879.76 892.58 0 -27.02(-2.94%)
Feb 09, 2009 932.57 948.43 906.60 919.60 0 -25.31(-2.68%)
Feb 06, 2009 907.80 953.61 903.53 944.91 0 +29.37(+3.21%)
Feb 05, 2009 909.84 925.92 889.04 915.55 0 +25.60(+2.88%)
Feb 04, 2009 882.49 908.97 871.87 889.95 0 +27.76(+3.22%)
Feb 03, 2009 865.57 881.75 840.61 862.19 0 +9.80(+1.15%)
Feb 02, 2009 855.46 882.82 835.95 852.39 0 -29.35(-3.33%)
Jan 30, 2009 909.90 915.59 863.60 881.74 0 -12.49(-1.40%)
Jan 29, 2009 851.18 906.99 840.65 894.23 0 +25.37(+2.92%)
Jan 28, 2009 887.91 897.77 851.42 868.86 0 -8.61(-0.98%)
Jan 27, 2009 888.76 902.79 865.18 877.47 0 -10.09(-1.14%)
Jan 26, 2009 919.23 939.77 871.03 887.56 0 -6.57(-0.73%)
Jan 23, 2009 837.50 903.63 831.31 894.12 0 +65.95(+7.96%)
Jan 22, 2009 823.00 854.19 809.73 828.18 0 -17.54(-2.07%)
Jan 21, 2009 815.12 849.54 791.80 845.72 0 +31.54(+3.87%)
Jan 20, 2009 824.27 865.79 801.04 814.18 0 -18.80(-2.26%)
Jan 19, 2009 832.13 846.00 792.87 832.99 0 +0.00(+0.00%)
Jan 16, 2009 832.13 846.00 792.87 832.99 0 +36.99(+4.65%)
Jan 15, 2009 770.50 803.05 735.23 796.00 0 +32.57(+4.27%)
Jan 14, 2009 785.57 804.12 749.16 763.43 0 -45.76(-5.66%)
Jan 13, 2009 790.36 821.42 778.61 809.19 0 +14.72(+1.85%)
Jan 12, 2009 820.34 829.21 785.86 794.48 0 -51.17(-6.05%)
Jan 09, 2009 858.86 886.83 827.65 845.65 0 -34.47(-3.92%)
Jan 08, 2009 861.59 888.54 846.86 880.12 0 +32.64(+3.85%)
Jan 07, 2009 903.16 915.81 837.77 847.48 0 -75.07(-8.14%)
Jan 06, 2009 899.51 942.84 882.03 922.54 0 +30.84(+3.46%)
Jan 05, 2009 891.16 916.91 870.53 891.71 0 -34.95(-3.77%)
Jan 02, 2009 916.61 954.87 904.46 926.65 0 +8.62(+0.94%)
Jan 01, 2009 889.81 927.76 877.16 918.03 0 +0.00(+0.00%)
Dec 31, 2008 889.81 927.76 877.16 918.03 0 +20.15(+2.24%)
Dec 30, 2008 890.13 907.45 874.63 897.88 0 +2.20(+0.25%)
Dec 29, 2008 892.02 911.46 871.20 895.68 0 +25.74(+2.96%)
Dec 26, 2008 843.98 883.02 814.87 869.95 0 +33.96(+4.06%)
Dec 25, 2008 841.03 855.70 811.72 835.99 0 +0.00(+0.00%)
Dec 24, 2008 841.03 855.70 811.72 835.99 0 -2.41(-0.29%)
Dec 23, 2008 828.28 854.89 802.10 838.40 0 +19.23(+2.35%)
Dec 22, 2008 849.67 869.55 800.71 819.17 0 -13.89(-1.67%)
Dec 19, 2008 809.08 852.46 794.57 833.06 0 -2.09(-0.25%)
Dec 18, 2008 891.42 900.02 817.19 835.15 0 -65.82(-7.31%)
Dec 17, 2008 908.91 954.01 884.23 900.97 0 -8.26(-0.91%)
Dec 16, 2008 852.10 912.34 835.92 909.23 0 +64.45(+7.63%)
Dec 15, 2008 831.06 873.50 816.01 844.77 0 +30.46(+3.74%)
Dec 12, 2008 773.43 828.25 767.12 814.32 0 +24.01(+3.04%)
Dec 11, 2008 814.15 851.11 776.70 790.31 0 -12.02(-1.50%)
Dec 10, 2008 770.33 816.08 766.19 802.33 0 +72.92(+10.00%)
Dec 09, 2008 710.76 754.46 702.85 729.41 0 +3.31(+0.46%)
Dec 08, 2008 717.68 743.60 703.02 726.11 0 +57.58(+8.61%)
Dec 05, 2008 645.72 672.59 602.75 668.53 0 +8.10(+1.23%)
Dec 04, 2008 672.52 709.27 648.35 660.42 0 -26.09(-3.80%)
Dec 03, 2008 675.76 711.56 654.71 686.51 0 -18.66(-2.65%)
Dec 02, 2008 694.18 715.22 673.15 705.18 0 +39.03(+5.86%)
Dec 01, 2008 716.63 727.60 661.60 666.15 0 -110.83(-14.26%)
Nov 28, 2008 770.22 784.82 740.97 776.99 0 +6.48(+0.84%)
Nov 27, 2008 721.03 777.09 708.73 770.51 0 +0.00(+0.00%)
Nov 26, 2008 721.03 777.09 708.73 770.51 0 +38.08(+5.20%)
Nov 25, 2008 747.54 764.74 690.71 732.43 0 +17.10(+2.39%)
Nov 24, 2008 698.18 757.76 680.10 715.32 0 +55.72(+8.45%)
Nov 21, 2008 578.58 666.38 557.68 659.60 0 +137.26(+26.28%)
Nov 20, 2008 546.33 568.64 501.39 522.34 0 -20.53(-3.78%)
Nov 19, 2008 584.03 617.17 538.31 542.87 0 -37.33(-6.43%)
Nov 18, 2008 580.73 604.09 561.70 580.19 0 -0.79(-0.14%)
Nov 17, 2008 600.65 619.08 567.03 580.98 0 -27.43(-4.51%)
Nov 14, 2008 646.06 669.30 601.66 608.41 0 -34.59(-5.38%)
Nov 13, 2008 589.65 646.63 534.18 643.00 0 +65.92(+11.42%)
Nov 12, 2008 623.23 635.19 573.75 577.08 0 -75.49(-11.57%)
Nov 11, 2008 664.09 678.99 631.14 652.57 0 -39.16(-5.66%)
Nov 10, 2008 704.82 716.93 669.28 691.73 0 +33.40(+5.07%)
Nov 07, 2008 641.53 678.54 627.10 658.33 0 +30.01(+4.78%)
Nov 06, 2008 695.96 715.61 624.02 628.32 0 -70.94(-10.15%)
Nov 05, 2008 709.84 747.01 682.77 699.26 0 -35.24(-4.80%)
Nov 04, 2008 684.61 743.11 677.97 734.50 0 +84.92(+13.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.