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 (%)
Nov 30, 2021 469.64 478.60 461.94 462.53 0 -3.51(-0.75%)
Nov 29, 2021 464.11 467.96 459.76 466.04 0 -0.42(-0.09%)
Nov 26, 2021 477.17 481.52 463.82 466.45 0 +0.16(+0.03%)
Nov 25, 2021 468.76 470.30 466.29 466.29 0 -1.84(-0.39%)
Nov 24, 2021 465.03 472.39 465.03 468.13 0 -0.76(-0.16%)
Nov 23, 2021 471.23 475.42 467.17 468.89 0 -8.37(-1.75%)
Nov 22, 2021 476.84 481.90 470.52 477.26 0 -8.45(-1.74%)
Nov 19, 2021 487.76 494.88 482.58 485.71 0 -5.19(-1.06%)
Nov 18, 2021 499.19 491.69 489.73 490.90 0 -9.63(-1.92%)
Nov 17, 2021 495.50 504.37 493.96 500.52 0 +9.09(+1.85%)
Nov 16, 2021 497.00 500.64 489.10 491.44 0 -5.06(-1.02%)
Nov 15, 2021 493.77 498.13 491.01 496.50 0 +1.05(+0.21%)
Nov 12, 2021 492.44 499.47 487.92 495.45 0 +2.30(+0.47%)
Nov 11, 2021 494.62 498.47 489.77 493.15 0 +7.90(+1.63%)
Nov 10, 2021 477.33 485.25 485.25 485.25 0 +18.80(+4.03%)
Nov 09, 2021 463.77 468.07 460.09 466.45 0 +3.35(+0.72%)
Nov 08, 2021 470.88 471.30 460.63 463.10 0 -2.85(-0.61%)
Nov 05, 2021 452.25 466.99 449.50 465.95 0 +16.70(+3.72%)
Nov 04, 2021 450.08 456.40 445.65 449.24 0 +4.27(+0.96%)
Nov 03, 2021 438.06 447.77 436.94 444.97 0 +2.97(+0.67%)
Nov 02, 2021 442.58 442.58 437.81 442.00 0 +0.88(+0.20%)
Nov 01, 2021 438.99 446.68 439.87 441.12 0 +1.76(+0.40%)
Oct 29, 2021 445.47 447.51 438.73 439.36 0 -10.93(-2.43%)
Oct 28, 2021 460.54 462.17 448.91 450.28 0 -8.51(-1.85%)
Oct 27, 2021 460.34 465.14 455.11 458.79 0 -1.72(-0.37%)
Oct 26, 2021 459.88 460.51 460.51 460.51 0 -2.68(-0.58%)
Oct 25, 2021 466.91 467.04 462.14 463.19 0 +1.93(+0.42%)
Oct 22, 2021 464.56 472.14 459.84 461.26 0 +2.47(+0.54%)
Oct 21, 2021 456.86 460.58 454.27 458.79 0 +0.05(+0.01%)
Oct 20, 2021 461.59 464.81 457.40 458.74 0 +1.00(+0.22%)
Oct 19, 2021 460.58 462.63 452.76 457.74 0 +3.56(+0.78%)
Oct 18, 2021 454.59 458.77 450.12 454.18 0 -1.46(-0.32%)
Oct 15, 2021 453.09 459.15 447.77 455.64 0 -8.42(-1.81%)
Oct 14, 2021 464.93 468.28 459.96 464.06 0 +3.65(+0.79%)
Oct 13, 2021 453.63 464.59 452.25 460.41 0 +10.68(+2.37%)
Oct 12, 2021 444.80 454.74 440.95 449.73 0 +4.76(+1.07%)
Oct 08, 2021 444.97 444.97 444.97 444.97 0 -3.23(-0.72%)
Oct 07, 2021 443.89 449.66 442.89 448.20 0 +2.42(+0.54%)
Oct 06, 2021 437.91 447.90 436.74 445.78 0 +7.36(+1.68%)
Oct 05, 2021 439.50 441.00 430.38 438.42 0 -2.22(-0.50%)
Oct 04, 2021 435.98 445.60 434.36 440.63 0 +2.02(+0.46%)
Oct 01, 2021 439.88 441.54 433.01 438.61 0 -0.81(-0.18%)
Sep 30, 2021 431.97 442.89 431.81 439.42 0 +8.86(+2.06%)
Sep 29, 2021 440.47 441.31 428.85 430.55 0 -9.74(-2.21%)
Sep 28, 2021 433.60 441.97 429.37 440.30 0 +4.15(+0.95%)
Sep 27, 2021 439.62 443.81 434.73 436.15 0 -3.51(-0.80%)
Sep 24, 2021 440.80 445.69 437.21 439.66 0 -1.68(-0.38%)
Sep 23, 2021 445.56 446.94 439.08 441.34 0 -8.91(-1.98%)
Sep 22, 2021 454.69 459.50 449.84 450.26 0 -4.59(-1.01%)
Sep 21, 2021 460.13 462.55 453.23 454.85 0 -2.22(-0.49%)
Sep 20, 2021 449.58 457.95 446.36 457.07 0 +7.50(+1.67%)
Sep 17, 2021 447.02 453.05 445.60 449.58 0 -2.09(-0.46%)
Sep 16, 2021 460.71 460.71 448.95 451.66 0 -16.91(-3.61%)
Sep 15, 2021 471.38 476.48 466.99 468.57 0 -3.98(-0.84%)
Sep 14, 2021 472.27 479.58 469.13 472.56 0 +1.92(+0.41%)
Sep 13, 2021 471.16 477.48 464.66 470.63 0 +1.68(+0.36%)
Sep 10, 2021 475.90 476.06 468.96 468.96 0 -6.73(-1.42%)
Sep 09, 2021 483.85 483.85 474.85 475.69 0 -5.48(-1.14%)
Sep 08, 2021 479.46 484.31 475.81 481.17 0 +1.26(+0.26%)
Sep 07, 2021 484.85 485.36 477.07 479.92 0 -5.61(-1.15%)
Sep 03, 2021 485.52 485.52 485.52 485.52 0 +8.87(+1.86%)
Sep 02, 2021 477.65 478.49 473.30 476.65 0 -1.67(-0.35%)
Sep 01, 2021 486.11 486.78 477.99 478.32 0 -6.28(-1.30%)
Aug 31, 2021 480.08 485.10 478.74 484.60 0 +6.36(+1.33%)
Aug 30, 2021 487.86 487.86 476.27 478.24 0 -11.08(-2.26%)
Aug 27, 2021 479.99 491.49 478.48 489.32 0 +9.62(+2.01%)
Aug 26, 2021 476.18 482.20 475.01 479.70 0 +0.01(+0.00%)
Aug 25, 2021 482.01 484.50 475.52 479.69 0 -4.58(-0.95%)
Aug 24, 2021 486.45 487.95 480.85 484.27 0 -1.93(-0.40%)
Aug 23, 2021 474.74 488.70 469.05 486.20 0 +15.40(+3.27%)
Aug 20, 2021 468.33 475.65 461.02 470.80 0 +2.34(+0.50%)
Aug 19, 2021 472.47 475.56 467.12 468.45 0 -2.63(-0.56%)
Aug 18, 2021 480.92 481.42 468.62 471.08 0 -9.80(-2.04%)
Aug 17, 2021 484.90 486.41 478.20 480.88 0 -3.01(-0.62%)
Aug 16, 2021 481.55 488.28 479.51 483.89 0 -0.42(-0.09%)
Aug 13, 2021 484.81 488.67 481.55 484.31 0 +4.86(+1.01%)
Aug 12, 2021 482.22 484.18 475.40 479.46 0 -4.15(-0.86%)
Aug 11, 2021 479.37 488.92 477.75 483.61 0 +8.54(+1.80%)
Aug 10, 2021 490.09 492.43 474.69 475.06 0 -17.03(-3.46%)
Aug 09, 2021 487.74 497.12 487.74 492.10 0 -5.19(-1.04%)
Aug 06, 2021 495.19 501.39 486.66 497.29 0 -7.49(-1.48%)
Aug 05, 2021 513.82 513.82 504.27 504.77 0 -10.55(-2.05%)
Aug 04, 2021 522.43 529.30 513.86 515.32 0 -1.46(-0.28%)
Aug 03, 2021 512.31 519.13 510.86 516.78 0 +1.42(+0.28%)
Jul 30, 2021 515.36 515.36 515.36 515.36 0 -0.37(-0.07%)
Jul 29, 2021 514.45 519.79 511.10 515.74 0 +7.78(+1.53%)
Jul 28, 2021 502.10 508.13 500.43 507.96 0 +5.52(+1.10%)
Jul 27, 2021 498.12 503.27 495.11 502.44 0 +5.36(+1.08%)
Jul 26, 2021 493.77 502.43 493.10 497.08 0 +3.56(+0.72%)
Jul 23, 2021 495.57 497.08 490.17 493.52 0 -3.05(-0.61%)
Jul 22, 2021 497.37 499.42 491.68 496.57 0 -3.64(-0.73%)
Jul 21, 2021 493.98 502.05 493.82 500.21 0 +0.17(+0.03%)
Jul 20, 2021 502.05 509.59 496.49 500.04 0 +2.00(+0.40%)
Jul 19, 2021 500.21 506.03 492.31 498.04 0 -2.34(-0.47%)
Jul 16, 2021 505.74 507.24 497.87 500.38 0 -9.04(-1.77%)
Jul 15, 2021 508.91 510.59 500.55 509.42 0 +2.09(+0.41%)
Jul 14, 2021 512.93 514.31 502.39 507.33 0 +3.97(+0.79%)
Jul 13, 2021 497.91 510.68 496.67 503.35 0 +9.46(+1.92%)
Jul 12, 2021 499.92 503.77 493.06 493.89 0 -7.53(-1.50%)
Jul 09, 2021 496.57 503.60 495.23 501.42 0 +6.11(+1.23%)
Jul 08, 2021 505.11 507.83 491.13 495.31 0 -7.41(-1.47%)
Jul 07, 2021 505.69 506.65 500.43 502.73 0 -2.59(-0.51%)
Jul 06, 2021 497.62 505.99 496.03 505.32 0 +11.93(+2.42%)
Jul 05, 2021 491.47 494.93 489.79 493.39 0 +3.47(+0.71%)
Jul 02, 2021 493.05 495.19 486.82 489.91 0 -0.25(-0.05%)
Jun 30, 2021 490.16 490.16 490.16 490.16 0 +3.35(+0.69%)
Jun 29, 2021 484.92 490.62 480.70 486.81 0 -1.51(-0.31%)
Jun 28, 2021 494.79 498.31 485.06 488.32 0 -5.34(-1.08%)
Jun 25, 2021 501.01 502.19 491.95 493.66 0 -3.55(-0.71%)
Jun 24, 2021 496.18 501.02 494.84 497.21 0 +1.67(+0.34%)
Jun 23, 2021 501.77 503.19 494.58 495.54 0 -2.68(-0.54%)
Jun 22, 2021 501.06 505.16 497.84 498.22 0 -4.18(-0.83%)
Jun 21, 2021 500.01 506.28 495.71 502.40 0 +5.74(+1.15%)
Jun 18, 2021 504.81 508.50 496.37 496.66 0 -3.39(-0.68%)
Jun 17, 2021 515.78 517.00 499.18 500.05 0 -27.12(-5.14%)
Jun 16, 2021 532.03 538.55 526.04 527.17 0 -4.35(-0.82%)
Jun 15, 2021 538.01 538.89 530.61 531.52 0 -5.36(-1.00%)
Jun 14, 2021 531.10 539.81 527.05 536.88 0 -2.55(-0.47%)
Jun 11, 2021 544.45 546.88 539.43 539.43 0 -7.82(-1.43%)
Jun 10, 2021 533.32 547.88 531.07 547.26 0 +13.56(+2.54%)
Jun 09, 2021 533.12 538.80 531.27 533.70 0 -1.47(-0.27%)
Jun 08, 2021 539.10 542.90 533.63 535.16 0 -5.56(-1.03%)
Jun 07, 2021 540.22 542.40 536.08 540.73 0 -1.63(-0.30%)
Jun 04, 2021 539.39 546.88 536.38 542.36 0 +5.14(+0.96%)
Jun 03, 2021 544.45 545.08 535.13 537.21 0 -17.00(-3.07%)
Jun 02, 2021 556.64 559.31 552.79 554.21 0 -1.35(-0.24%)
Jun 01, 2021 552.03 557.68 544.17 555.55 0 +11.04(+2.03%)
May 31, 2021 556.68 556.85 543.59 544.51 0 -8.62(-1.56%)
May 28, 2021 542.04 553.97 541.24 553.13 0 +15.44(+2.87%)
May 27, 2021 556.90 560.16 537.56 537.69 0 -26.41(-4.68%)
May 26, 2021 568.61 572.00 562.30 564.10 0 +1.35(+0.24%)
May 25, 2021 565.22 565.72 555.18 562.75 0 -2.14(-0.38%)
May 21, 2021 564.89 564.89 564.89 564.89 0 -2.22(-0.39%)
May 20, 2021 564.72 572.29 561.24 567.10 0 +2.01(+0.35%)
May 19, 2021 569.74 580.16 562.42 565.10 0 -8.49(-1.48%)
May 18, 2021 576.64 576.89 563.21 573.59 0 -3.89(-0.67%)
May 17, 2021 558.27 578.15 552.16 577.48 0 +23.19(+4.18%)
May 14, 2021 550.07 555.63 546.55 554.29 0 +7.41(+1.35%)
May 13, 2021 541.49 549.93 536.84 546.89 0 +2.85(+0.52%)
May 12, 2021 551.90 556.38 541.15 544.04 0 -7.78(-1.41%)
May 11, 2021 542.28 553.87 540.94 551.82 0 +0.25(+0.05%)
May 10, 2021 556.89 561.91 550.20 551.57 0 -1.17(-0.21%)
May 07, 2021 554.30 559.14 546.60 552.74 0 +7.61(+1.40%)
May 06, 2021 528.17 547.43 525.68 545.13 0 +22.06(+4.22%)
May 05, 2021 523.20 526.17 511.97 523.07 0 +5.39(+1.04%)
May 04, 2021 521.65 531.19 512.25 517.68 0 -5.02(-0.96%)
May 03, 2021 510.71 525.87 508.21 522.70 0 +17.34(+3.43%)
Apr 30, 2021 502.19 509.50 499.68 505.36 0 +2.00(+0.40%)
Apr 29, 2021 511.97 514.15 498.55 503.36 0 -12.09(-2.35%)
Apr 28, 2021 511.97 518.42 507.63 515.45 0 -0.33(-0.06%)
Apr 27, 2021 527.62 528.49 514.94 515.78 0 -11.72(-2.22%)
Apr 26, 2021 531.59 533.13 526.16 527.50 0 -4.56(-0.86%)
Apr 23, 2021 540.22 541.22 531.14 532.05 0 -4.69(-0.87%)
Apr 22, 2021 541.26 542.43 533.73 536.74 0 -8.65(-1.59%)
Apr 21, 2021 545.23 553.27 541.59 545.40 0 +3.47(+0.64%)
Apr 20, 2021 531.21 544.56 529.54 541.93 0 +8.75(+1.64%)
Apr 19, 2021 537.06 540.41 531.38 533.18 0 -2.17(-0.41%)
Apr 16, 2021 540.20 541.37 531.08 535.35 0 +3.69(+0.69%)
Apr 15, 2021 517.31 537.43 515.64 531.66 0 +18.34(+3.57%)
Apr 14, 2021 511.29 517.01 508.99 513.32 0 +0.79(+0.15%)
Apr 13, 2021 512.50 521.58 508.78 512.54 0 +2.88(+0.56%)
Apr 12, 2021 514.71 515.62 505.11 509.66 0 -6.18(-1.20%)
Apr 09, 2021 512.94 519.64 509.81 515.84 0 -0.92(-0.18%)
Apr 08, 2021 515.36 518.71 511.77 516.75 0 +7.37(+1.45%)
Apr 07, 2021 511.72 516.07 507.37 509.38 0 -1.68(-0.33%)
Apr 06, 2021 511.68 517.66 506.54 511.06 0 +5.87(+1.16%)
Apr 05, 2021 507.32 511.55 499.63 505.19 0 +3.61(+0.72%)
Apr 01, 2021 501.58 501.58 501.58 501.58 0 +9.72(+1.98%)
Mar 31, 2021 489.27 497.14 482.88 491.87 0 +4.61(+0.95%)
Mar 30, 2021 490.15 494.65 483.63 487.26 0 -11.60(-2.33%)
Mar 29, 2021 493.46 500.66 486.73 498.86 0 -138.27(-21.70%)
Mar 26, 2021 630.77 637.97 630.77 637.13 0 +4.02(+0.63%)
Mar 25, 2021 638.30 640.31 629.26 633.11 0 -7.37(-1.15%)
Mar 24, 2021 643.83 643.83 637.13 640.48 0 -2.68(-0.42%)
Mar 23, 2021 649.02 649.52 637.47 643.16 0 -5.86(-0.90%)
Mar 22, 2021 649.35 653.88 648.35 649.02 0 -6.03(-0.92%)
Mar 19, 2021 655.55 657.22 651.36 655.05 0 +1.00(+0.15%)
Mar 18, 2021 650.86 657.89 648.35 654.04 0 -1.84(-0.28%)
Mar 17, 2021 647.68 660.57 642.99 655.88 0 +7.37(+1.14%)
Mar 16, 2021 652.37 652.53 645.00 648.52 0 -2.51(-0.39%)
Mar 15, 2021 644.16 652.37 641.99 651.03 0 +9.54(+1.49%)
Mar 12, 2021 636.80 643.33 632.94 641.48 0 -1.84(-0.29%)
Mar 11, 2021 644.50 647.68 638.30 643.33 0 +1.51(+0.23%)
Mar 10, 2021 642.82 646.84 635.29 641.82 0 +1.84(+0.29%)
Mar 09, 2021 641.48 648.01 637.47 639.98 0 +9.38(+1.49%)
Mar 08, 2021 637.97 637.97 626.58 630.60 0 -6.70(-1.05%)
Mar 05, 2021 632.61 637.97 624.91 637.30 0 +5.86(+0.93%)
Mar 04, 2021 629.43 638.97 625.41 631.44 0 +1.34(+0.21%)
Mar 03, 2021 627.75 630.60 619.55 630.10 0 -6.70(-1.05%)
Mar 02, 2021 622.90 638.97 622.56 636.80 0 +17.58(+2.84%)
Mar 01, 2021 619.88 625.41 615.53 619.21 0 +4.69(+0.76%)
Feb 26, 2021 623.90 624.91 612.52 614.53 0 -12.22(-1.95%)
Feb 25, 2021 631.44 638.80 625.24 626.75 0 -11.22(-1.76%)
Feb 24, 2021 635.96 641.32 632.94 637.97 0 -3.35(-0.52%)
Feb 23, 2021 649.86 650.19 635.62 641.32 0 -10.55(-1.62%)
Feb 22, 2021 640.31 651.87 637.30 651.87 0 +17.58(+2.77%)
Feb 19, 2021 648.85 648.85 632.78 634.28 0 -13.06(-2.02%)
Feb 18, 2021 661.24 662.92 646.17 647.34 0 -11.72(-1.78%)
Feb 17, 2021 668.94 670.95 654.88 659.07 0 -18.42(-2.72%)
Feb 16, 2021 683.34 686.36 676.48 677.48 0 -10.21(-1.49%)
Feb 12, 2021 687.70 687.70 687.70 687.70 0 -1.51(-0.22%)
Feb 11, 2021 695.23 695.74 687.20 689.21 0 -6.19(-0.89%)
Feb 10, 2021 697.91 698.75 691.38 695.40 0 +1.34(+0.19%)
Feb 09, 2021 698.25 698.25 690.71 694.06 0 -1.68(-0.24%)
Feb 08, 2021 701.26 701.26 695.07 695.74 0 +1.51(+0.22%)
Feb 05, 2021 690.21 695.23 685.35 694.23 0 +5.19(+0.75%)
Feb 04, 2021 686.36 690.21 677.99 689.04 0 -6.19(-0.89%)
Feb 03, 2021 696.24 698.41 691.88 695.23 0 +0.33(+0.05%)
Feb 02, 2021 692.05 699.92 688.20 694.90 0 -7.53(-1.07%)
Feb 01, 2021 707.62 708.96 692.72 702.43 0 +7.37(+1.06%)
Jan 29, 2021 706.79 709.13 693.22 695.07 0 -1.34(-0.19%)
Jan 28, 2021 699.59 700.76 690.21 696.40 0 +9.38(+1.36%)
Jan 27, 2021 710.80 711.14 685.69 687.03 0 -23.94(-3.37%)
Jan 26, 2021 714.82 718.00 710.97 710.97 0 -5.52(-0.77%)
Jan 25, 2021 719.68 723.03 712.98 716.50 0 -0.17(-0.02%)
Jan 22, 2021 709.13 721.52 704.44 716.66 0 -1.17(-0.16%)
Jan 21, 2021 720.85 720.85 711.47 717.84 0 -3.52(-0.49%)
Jan 20, 2021 721.69 724.70 717.34 721.35 0 +5.36(+0.75%)
Jan 19, 2021 714.66 717.34 710.13 716.00 0 +3.68(+0.52%)
Jan 18, 2021 714.82 716.33 710.80 712.31 0 +2.18(+0.31%)
Jan 15, 2021 719.51 721.86 709.63 710.13 0 -7.54(-1.05%)
Jan 14, 2021 717.90 726.79 711.35 717.67 0 +1.76(+0.25%)
Jan 13, 2021 722.74 729.00 714.72 715.91 0 -2.86(-0.40%)
Dec 23, 2020 711.89 724.18 710.33 718.77 0 +9.76(+1.38%)
Dec 22, 2020 726.91 729.77 703.77 709.01 0 -16.87(-2.32%)
Dec 21, 2020 728.53 737.11 719.85 725.88 0 -1.22(-0.17%)
Dec 18, 2020 741.86 743.37 724.14 727.10 0 -11.00(-1.49%)
Dec 17, 2020 732.34 748.21 728.04 738.10 0 +20.16(+2.81%)
Dec 16, 2020 713.24 720.31 701.70 717.93 0 +9.53(+1.35%)
Dec 15, 2020 704.03 715.87 699.61 708.40 0 +17.76(+2.57%)
Dec 14, 2020 704.06 710.29 689.14 690.64 0 -14.38(-2.04%)
Dec 11, 2020 712.26 717.46 702.13 705.02 0 -6.71(-0.94%)
Dec 10, 2020 717.10 726.66 706.47 711.74 0 -2.37(-0.33%)
Dec 09, 2020 725.18 730.69 707.89 714.10 0 -18.03(-2.46%)
Dec 08, 2020 737.84 739.74 726.20 732.13 0 -1.23(-0.17%)
Dec 07, 2020 709.79 741.62 708.74 733.36 0 +22.74(+3.20%)
Dec 04, 2020 714.48 719.92 704.54 710.62 0 -5.63(-0.79%)
Dec 03, 2020 727.16 729.98 709.68 716.25 0 -7.56(-1.05%)
Dec 02, 2020 726.12 729.82 714.09 723.82 0 -1.41(-0.19%)
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.