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%)
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.