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, 2009 1038 1063 1031 1048 0 +5.70(+0.55%)
Nov 27, 2009 1025 1063 1014 1042 0 -61.70(-5.59%)
Nov 25, 2009 1104 1104 1104 0 +30.97(+2.89%)
Nov 24, 2009 1087 1089 1058 1073 0 -9.41(-0.87%)
Nov 23, 2009 1095 1115 1073 1082 0 +35.31(+3.37%)
Nov 20, 2009 1036 1053 1026 1047 0 -8.68(-0.82%)
Nov 19, 2009 1034 1059 1014 1055 0 +7.82(+0.75%)
Nov 18, 2009 1070 1080 1038 1048 0 -15.10(-1.42%)
Nov 17, 2009 1040 1064 1031 1063 0 +4.27(+0.40%)
Nov 16, 2009 1050 1072 1039 1058 0 +28.79(+2.80%)
Nov 13, 2009 1007 1038 1001 1030 0 +25.32(+2.52%)
Nov 12, 2009 1023 1034 996.07 1004 0 -29.13(-2.82%)
Nov 11, 2009 1050 1057 1026 1033 0 +5.85(+0.57%)
Nov 10, 2009 1018 1035 1002 1028 0 +3.14(+0.31%)
Nov 09, 2009 1018 1043 1009 1024 0 +38.36(+3.89%)
Nov 06, 2009 967.87 1003 962.90 986.10 0 +31.98(+3.35%)
Nov 05, 2009 964.00 974.26 947.59 954.12 0 -8.14(-0.85%)
Nov 04, 2009 964.47 985.17 940.99 962.26 0 +8.86(+0.93%)
Nov 03, 2009 879.32 957.54 872.15 953.41 0 +62.24(+6.98%)
Nov 02, 2009 896.97 918.74 866.26 891.17 0 +11.16(+1.27%)
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%)
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.