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 (%)
Dec 31, 2014 432.00 432.00 432.00 432.00 0 -3.22(-0.74%)
Dec 30, 2014 429.56 442.37 427.38 435.22 0 +10.43(+2.46%)
Dec 29, 2014 429.93 432.84 421.76 424.78 0 -5.37(-1.25%)
Dec 26, 2014 428.84 437.62 424.18 430.15 0 +10.15(+2.42%)
Dec 24, 2014 420.00 420.00 420.00 420.00 0 +8.19(+1.99%)
Dec 23, 2014 414.26 426.45 409.14 411.81 0 -2.10(-0.51%)
Dec 22, 2014 433.44 436.33 411.56 413.90 0 -21.58(-4.96%)
Dec 19, 2014 438.10 446.36 430.51 435.49 0 -3.02(-0.69%)
Dec 18, 2014 430.22 440.36 422.96 438.51 0 +16.33(+3.87%)
Dec 17, 2014 407.02 427.03 404.15 422.17 0 +19.14(+4.75%)
Dec 16, 2014 403.03 406.72 401.07 403.03 0 -1.53(-0.38%)
Dec 15, 2014 426.12 433.17 403.74 404.56 0 -27.02(-6.26%)
Dec 12, 2014 440.40 444.25 428.81 431.58 0 -11.69(-2.64%)
Dec 11, 2014 445.51 457.06 438.19 443.27 0 -7.45(-1.65%)
Dec 10, 2014 462.59 471.45 448.79 450.72 0 -13.40(-2.89%)
Dec 09, 2014 455.63 473.47 453.33 464.11 0 +16.51(+3.69%)
Dec 08, 2014 451.53 455.70 435.29 447.61 0 -0.98(-0.22%)
Dec 05, 2014 450.08 454.95 442.85 448.59 0 -10.01(-2.18%)
Dec 04, 2014 466.72 472.90 455.88 458.60 0 -12.09(-2.57%)
Dec 03, 2014 463.67 477.84 461.43 470.69 0 +10.63(+2.31%)
Dec 02, 2014 463.84 471.88 454.53 460.06 0 -13.28(-2.81%)
Dec 01, 2014 455.30 476.23 451.95 473.34 0 +24.38(+5.43%)
Nov 28, 2014 464.00 465.75 447.02 448.96 0 -32.43(-6.74%)
Nov 27, 2014 481.41 481.41 481.39 481.39 0 -0.01(-0.00%)
Nov 26, 2014 484.25 488.01 477.64 481.40 0 -1.92(-0.40%)
Nov 25, 2014 469.41 484.68 467.43 483.32 0 +11.96(+2.54%)
Nov 24, 2014 475.19 479.84 467.88 471.37 0 -6.72(-1.41%)
Nov 21, 2014 484.92 489.73 471.39 478.09 0 +8.16(+1.74%)
Nov 20, 2014 465.78 474.99 459.22 469.92 0 +8.41(+1.82%)
Nov 19, 2014 482.00 484.31 458.90 461.51 0 -23.75(-4.89%)
Nov 18, 2014 475.73 487.85 470.30 485.26 0 +15.55(+3.31%)
Nov 17, 2014 462.83 474.17 456.57 469.72 0 +5.54(+1.19%)
Nov 14, 2014 436.45 466.34 432.84 464.18 0 +20.55(+4.63%)
Nov 13, 2014 450.82 455.58 439.80 443.63 0 -5.77(-1.28%)
Nov 12, 2014 454.12 460.22 442.12 449.40 0 -0.07(-0.02%)
Nov 11, 2014 440.30 455.43 437.74 449.47 0 +11.23(+2.56%)
Nov 10, 2014 455.30 456.96 435.71 438.25 0 -22.33(-4.85%)
Nov 07, 2014 442.94 461.73 440.55 460.58 0 +28.21(+6.52%)
Nov 06, 2014 425.87 441.53 423.21 432.37 0 +12.00(+2.86%)
Nov 05, 2014 423.63 436.65 416.20 420.36 0 -12.23(-2.83%)
Nov 04, 2014 443.30 446.18 429.92 432.59 0 -11.07(-2.49%)
Nov 03, 2014 439.44 447.90 429.19 443.65 0 +8.36(+1.92%)
Oct 31, 2014 434.90 446.00 419.35 435.29 0 -15.63(-3.47%)
Oct 30, 2014 470.40 474.10 445.83 450.92 0 -46.88(-9.42%)
Oct 28, 2014 493.33 499.35 488.18 497.81 0 +12.23(+2.52%)
Oct 27, 2014 488.42 494.00 484.11 485.58 0 -7.41(-1.50%)
Oct 24, 2014 494.63 498.31 488.37 493.00 0 -2.30(-0.46%)
Oct 23, 2014 492.96 501.55 485.99 495.29 0 -17.19(-3.35%)
Oct 21, 2014 517.57 521.24 509.34 512.49 0 +0.17(+0.03%)
Oct 20, 2014 509.30 515.51 503.80 512.32 0 +8.14(+1.61%)
Oct 17, 2014 518.09 520.09 501.31 504.18 0 -12.89(-2.49%)
Oct 16, 2014 510.69 525.60 506.16 517.07 0 -2.00(-0.39%)
Oct 15, 2014 518.85 533.08 510.40 519.08 0 -2.46(-0.47%)
Oct 14, 2014 520.07 532.48 516.15 521.53 0 +6.21(+1.21%)
Oct 13, 2014 515.48 529.82 511.95 515.33 0 +11.40(+2.26%)
Oct 10, 2014 512.74 522.12 502.10 503.93 0 -10.66(-2.07%)
Oct 09, 2014 532.66 533.94 505.17 514.59 0 -16.37(-3.08%)
Oct 08, 2014 507.44 534.99 493.43 530.95 0 +27.29(+5.42%)
Oct 07, 2014 520.38 524.71 502.10 503.67 0 -13.81(-2.67%)
Oct 06, 2014 511.67 522.91 506.67 517.48 0 +12.95(+2.57%)
Oct 03, 2014 513.79 515.51 500.91 504.53 0 -20.34(-3.88%)
Oct 02, 2014 524.46 529.22 514.64 524.87 0 +2.46(+0.47%)
Oct 01, 2014 524.12 532.17 519.24 522.41 0 -1.09(-0.21%)
Sep 30, 2014 527.20 532.96 519.59 523.50 0 -7.07(-1.33%)
Sep 29, 2014 537.66 540.53 529.17 530.57 0 -8.92(-1.65%)
Sep 26, 2014 541.49 543.95 534.91 539.49 0 -4.60(-0.85%)
Sep 25, 2014 538.75 547.91 533.54 544.09 0 -11.62(-2.09%)
Sep 19, 2014 566.42 568.51 551.57 555.71 0 -12.56(-2.21%)
Sep 18, 2014 573.99 576.27 564.52 568.26 0 -7.40(-1.29%)
Sep 17, 2014 586.10 589.04 573.94 575.67 0 -11.45(-1.95%)
Sep 16, 2014 580.06 593.65 574.95 587.11 0 +5.15(+0.88%)
Sep 15, 2014 584.19 586.86 575.60 581.97 0 +1.70(+0.29%)
Sep 12, 2014 581.57 588.31 575.59 580.27 0 -6.99(-1.19%)
Sep 11, 2014 579.65 589.26 575.58 587.26 0 +15.33(+2.68%)
Sep 10, 2014 572.77 578.92 565.81 571.93 0 -7.50(-1.30%)
Sep 09, 2014 574.49 583.05 568.35 579.43 0 +4.12(+0.72%)
Sep 08, 2014 586.32 587.88 572.28 575.31 0 -17.28(-2.92%)
Sep 05, 2014 592.91 597.27 584.66 592.59 0 -1.33(-0.22%)
Sep 04, 2014 613.17 615.98 591.12 593.92 0 -15.84(-2.60%)
Sep 03, 2014 612.90 616.41 607.61 609.76 0 -1.18(-0.19%)
Sep 02, 2014 616.75 622.91 607.71 610.94 0 -14.41(-2.30%)
Aug 29, 2014 625.35 625.35 625.35 0 +7.39(+1.20%)
Aug 28, 2014 620.02 623.72 613.47 617.96 0 -0.70(-0.11%)
Aug 27, 2014 620.48 623.67 613.16 618.66 0 -0.80(-0.13%)
Aug 26, 2014 614.65 621.81 611.28 619.46 0 +9.88(+1.62%)
Aug 25, 2014 612.99 616.13 605.09 609.58 0 -5.36(-0.87%)
Aug 22, 2014 617.69 620.53 610.69 614.94 0 -4.47(-0.72%)
Aug 21, 2014 621.76 625.75 611.89 619.41 0 -12.11(-1.92%)
Aug 20, 2014 631.70 637.11 627.17 631.52 0 +1.16(+0.18%)
Aug 19, 2014 633.78 636.87 627.48 630.36 0 -7.36(-1.15%)
Aug 18, 2014 632.25 639.22 629.21 637.71 0 +3.50(+0.55%)
Aug 15, 2014 631.18 639.22 627.19 634.21 0 -5.05(-0.79%)
Aug 14, 2014 640.29 648.30 634.37 639.26 0 -1.32(-0.21%)
Aug 13, 2014 640.88 645.87 635.58 640.57 0 -0.75(-0.12%)
Aug 12, 2014 633.79 646.09 631.28 641.32 0 +7.53(+1.19%)
Aug 11, 2014 629.57 637.03 626.27 633.79 0 +7.59(+1.21%)
Aug 08, 2014 624.89 633.77 620.01 626.20 0 +2.61(+0.42%)
Aug 07, 2014 622.70 627.73 614.77 623.59 0 -2.42(-0.39%)
Aug 06, 2014 621.40 631.17 619.11 626.01 0 +8.45(+1.37%)
Aug 05, 2014 613.51 620.85 605.83 617.56 0 +1.05(+0.17%)
Aug 04, 2014 619.01 624.37 609.51 616.51 0 -2.61(-0.42%)
Aug 01, 2014 618.66 625.66 611.91 619.12 0 +3.91(+0.64%)
Jul 31, 2014 621.23 627.72 611.69 615.22 0 -9.28(-1.49%)
Jul 23, 2014 625.46 631.74 621.21 624.49 0 -2.76(-0.44%)
Jul 22, 2014 631.05 633.49 624.22 627.25 0 -0.78(-0.12%)
Jul 21, 2014 629.34 632.19 619.83 628.03 0 +0.36(+0.06%)
Jul 18, 2014 622.62 629.22 617.75 627.68 0 -0.50(-0.08%)
Jul 17, 2014 621.71 632.39 616.14 628.18 0 +6.41(+1.03%)
Jul 16, 2014 615.75 626.41 613.87 621.76 0 +13.30(+2.19%)
Jul 15, 2014 624.28 629.97 605.83 608.47 0 -11.10(-1.79%)
Jul 14, 2014 616.19 626.78 613.05 619.57 0 -10.53(-1.67%)
Jul 11, 2014 618.90 632.27 614.88 630.10 0 +10.01(+1.61%)
Jul 10, 2014 637.08 642.88 616.01 620.09 0 -8.96(-1.42%)
Jul 09, 2014 618.78 632.14 616.52 629.05 0 +12.50(+2.03%)
Jul 08, 2014 612.92 619.86 605.05 616.54 0 +7.75(+1.27%)
Jul 07, 2014 612.98 616.11 605.53 608.79 0 -8.60(-1.39%)
Jul 04, 2014 0.2070 617.40 617.39 617.39 0 -0.01(-0.00%)
Jul 03, 2014 611.71 618.50 606.63 617.40 0 +2.49(+0.41%)
Jul 02, 2014 608.09 619.16 606.86 614.91 0 +6.05(+0.99%)
Jul 01, 2014 611.77 618.90 604.37 608.86 0 +0.94(+0.15%)
Jun 30, 2014 596.41 609.90 592.56 607.92 0 +8.69(+1.45%)
Jun 27, 2014 598.18 604.39 592.09 599.23 0 +1.01(+0.17%)
Jun 26, 2014 592.48 600.54 586.39 598.22 0 +3.44(+0.58%)
Jun 25, 2014 591.63 600.08 588.62 594.78 0 +1.64(+0.28%)
Jun 24, 2014 611.03 614.69 591.85 593.14 0 -16.41(-2.69%)
Jun 23, 2014 602.47 612.21 597.41 609.55 0 +10.08(+1.68%)
Jun 20, 2014 601.35 607.33 593.63 599.47 0 -3.08(-0.51%)
Jun 19, 2014 590.54 606.26 586.30 602.55 0 +22.48(+3.88%)
Jun 18, 2014 567.12 580.97 564.32 580.07 0 +13.41(+2.37%)
Jun 17, 2014 558.76 570.45 556.18 566.66 0 +1.61(+0.28%)
Jun 16, 2014 568.85 572.33 561.38 565.05 0 -1.49(-0.26%)
Jun 13, 2014 562.01 568.51 554.50 566.55 0 +3.72(+0.66%)
Jun 12, 2014 556.54 567.13 553.50 562.83 0 +5.62(+1.01%)
Jun 11, 2014 553.17 559.99 549.38 557.21 0 +7.40(+1.35%)
Jun 10, 2014 544.06 552.79 542.27 549.82 0 +5.03(+0.92%)
Jun 06, 2014 545.17 548.53 537.51 544.79 0 +0.01(+0.00%)
Jun 05, 2014 541.93 548.59 538.72 544.78 0 +6.28(+1.17%)
Jun 04, 2014 538.39 542.75 533.81 538.50 0 -0.68(-0.13%)
Jun 03, 2014 538.22 542.95 531.22 539.17 0 -1.79(-0.33%)
Jun 02, 2014 540.74 546.47 535.68 540.96 0 -0.12(-0.02%)
May 30, 2014 539.23 544.95 530.14 541.08 0 -3.41(-0.63%)
May 29, 2014 537.51 550.35 536.22 544.49 0 +4.51(+0.84%)
May 28, 2014 545.60 548.10 534.70 539.98 0 -10.66(-1.94%)
May 27, 2014 562.47 563.96 547.91 550.64 0 -17.58(-3.09%)
May 26, 2014 0.1651 568.23 568.22 568.22 0 -0.00(-0.00%)
May 23, 2014 569.03 572.92 564.53 568.22 0 -4.32(-0.76%)
May 22, 2014 576.15 578.23 568.68 572.54 0 -0.61(-0.11%)
May 21, 2014 569.69 574.94 566.04 573.15 0 +3.61(+0.63%)
May 20, 2014 563.02 573.99 564.34 569.55 0 -4.23(-0.74%)
May 19, 2014 576.66 580.58 567.46 573.77 0 +0.16(+0.03%)
May 16, 2014 576.36 578.25 568.91 573.62 0 -8.53(-1.46%)
May 15, 2014 583.52 590.90 577.36 582.14 0 -9.18(-1.55%)
May 14, 2014 587.50 596.84 587.45 591.33 0 +3.75(+0.64%)
May 13, 2014 585.54 594.71 584.59 587.57 0 -3.66(-0.62%)
May 12, 2014 587.07 596.42 587.78 591.23 0 +7.34(+1.26%)
May 09, 2014 581.11 588.34 577.95 583.89 0 +0.59(+0.10%)
May 08, 2014 581.49 590.08 579.90 583.30 0 +0.05(+0.01%)
May 07, 2014 582.45 591.15 577.10 583.25 0 -5.52(-0.94%)
May 06, 2014 586.69 594.32 585.53 588.76 0 -3.22(-0.54%)
May 05, 2014 597.11 598.35 588.06 591.98 0 +0.46(+0.08%)
May 02, 2014 585.12 595.47 580.71 591.52 0 +8.78(+1.51%)
May 01, 2014 584.29 588.74 577.94 582.75 0 -7.73(-1.31%)
Apr 30, 2014 583.32 596.05 583.82 590.48 0 +0.66(+0.11%)
Apr 29, 2014 575.97 597.70 579.13 589.82 0 +9.07(+1.56%)
Apr 28, 2014 583.76 590.37 577.22 580.75 0 -11.03(-1.86%)
Apr 25, 2014 582.27 594.14 581.65 591.78 0 +6.07(+1.04%)
Apr 24, 2014 583.07 595.10 581.10 585.71 0 -5.16(-0.87%)
Apr 23, 2014 578.71 595.96 579.36 590.87 0 +5.39(+0.92%)
Apr 22, 2014 578.82 588.81 576.49 585.48 0 +3.86(+0.66%)
Apr 21, 2014 579.77 590.48 570.65 581.62 0 +2.17(+0.37%)
Apr 17, 2014 579.45 579.45 579.45 0 -2.89(-0.50%)
Apr 16, 2014 581.84 591.09 577.51 582.34 0 -2.23(-0.38%)
Apr 15, 2014 576.88 587.60 573.19 584.57 0 -11.41(-1.92%)
Apr 14, 2014 595.74 603.74 589.75 595.98 0 +5.71(+0.97%)
Apr 11, 2014 591.65 602.22 587.47 590.27 0 -5.88(-0.99%)
Apr 10, 2014 604.03 612.54 593.88 596.16 0 -11.06(-1.82%)
Apr 09, 2014 597.33 615.02 595.25 607.22 0 +1.19(+0.20%)
Apr 08, 2014 594.84 608.82 594.94 606.03 0 +14.96(+2.53%)
Apr 07, 2014 586.06 599.32 585.16 591.07 0 +0.86(+0.14%)
Apr 04, 2014 593.26 601.98 587.95 590.22 0 +6.27(+1.07%)
Apr 03, 2014 584.25 590.52 578.27 583.94 0 -8.23(-1.39%)
Apr 02, 2014 586.80 599.16 586.18 592.18 0 +11.70(+2.02%)
Apr 01, 2014 577.48 586.60 575.14 580.48 0 +0.92(+0.16%)
Mar 31, 2014 585.49 592.38 575.86 579.55 0 -8.78(-1.49%)
Mar 28, 2014 577.51 594.82 575.48 588.34 0 +9.79(+1.69%)
Mar 27, 2014 568.09 583.74 567.47 578.54 0 +3.09(+0.54%)
Mar 26, 2014 591.36 598.43 572.95 575.46 0 -17.91(-3.02%)
Mar 25, 2014 588.19 600.82 587.49 593.37 0 +7.93(+1.36%)
Mar 24, 2014 595.71 603.73 581.48 585.44 0 -18.09(-3.00%)
Mar 21, 2014 612.08 616.37 599.19 603.53 0 -0.15(-0.02%)
Mar 20, 2014 591.87 610.64 592.48 603.68 0 +4.02(+0.67%)
Mar 19, 2014 611.19 619.98 597.08 599.65 0 -27.34(-4.36%)
Mar 18, 2014 619.12 634.18 620.48 626.99 0 -6.01(-0.95%)
Mar 17, 2014 641.52 649.26 630.87 633.00 0 -10.47(-1.63%)
Mar 14, 2014 639.80 651.27 635.07 643.47 0 +6.50(+1.02%)
Mar 13, 2014 624.66 643.61 620.99 636.98 0 +9.74(+1.55%)
Mar 12, 2014 615.91 629.78 616.86 627.24 0 +13.16(+2.14%)
Mar 11, 2014 614.14 624.51 609.69 614.08 0 +0.62(+0.10%)
Mar 10, 2014 611.15 620.71 606.64 613.46 0 -7.65(-1.23%)
Mar 07, 2014 622.13 630.72 613.79 621.11 0 -18.19(-2.84%)
Mar 06, 2014 632.32 644.64 632.70 639.29 0 +8.67(+1.38%)
Mar 05, 2014 621.17 634.98 619.91 630.62 0 +8.09(+1.30%)
Mar 04, 2014 615.91 628.84 615.21 622.53 0 -0.22(-0.03%)
Mar 03, 2014 626.44 635.57 620.30 622.74 0 +2.67(+0.43%)
Feb 28, 2014 624.32 630.68 615.02 620.07 0 -2.81(-0.45%)
Feb 27, 2014 618.94 634.45 616.90 622.88 0 +1.28(+0.21%)
Feb 26, 2014 619.40 630.53 614.59 621.60 0 -7.26(-1.15%)
Feb 25, 2014 627.90 640.55 625.09 628.86 0 -8.23(-1.29%)
Feb 24, 2014 636.19 644.17 631.96 637.09 0 +0.00(+0.00%)
Feb 21, 2014 634.08 646.33 628.86 637.08 0 -3.42(-0.53%)
Feb 20, 2014 616.54 642.57 616.91 640.51 0 +16.77(+2.69%)
Feb 19, 2014 630.58 643.67 619.77 623.74 0 -15.68(-2.45%)
Feb 18, 2014 641.38 646.72 628.82 639.41 0 +7.87(+1.25%)
Feb 14, 2014 631.54 631.54 631.54 0 +7.37(+1.18%)
Feb 13, 2014 597.30 626.24 598.42 624.18 0 +19.17(+3.17%)
Feb 12, 2014 619.64 622.17 600.97 605.01 0 -11.12(-1.81%)
Feb 11, 2014 598.35 620.35 600.31 616.13 0 +18.64(+3.12%)
Feb 10, 2014 585.31 602.34 587.68 597.49 0 +15.68(+2.70%)
Feb 07, 2014 564.66 584.33 567.40 581.81 0 +15.07(+2.66%)
Feb 06, 2014 563.53 572.70 560.14 566.74 0 +0.78(+0.14%)
Feb 05, 2014 571.61 581.27 563.32 565.96 0 -5.59(-0.98%)
Feb 04, 2014 560.06 574.91 561.10 571.55 0 +7.24(+1.28%)
Feb 03, 2014 571.10 581.71 562.61 564.31 0 -7.16(-1.25%)
Jan 31, 2014 572.95 582.84 561.63 571.47 0 -3.19(-0.55%)
Jan 30, 2014 564.75 579.50 565.25 574.66 0 -7.91(-1.36%)
Jan 29, 2014 574.75 586.80 567.64 582.57 0 +18.40(+3.26%)
Jan 28, 2014 557.78 567.41 552.60 564.16 0 +10.18(+1.84%)
Jan 27, 2014 562.54 569.25 552.13 553.98 0 -15.03(-2.64%)
Jan 24, 2014 575.50 585.82 557.85 569.01 0 -7.12(-1.24%)
Jan 23, 2014 566.73 583.68 567.51 576.13 0 +14.71(+2.62%)
Jan 22, 2014 563.29 570.74 556.88 561.43 0 -8.53(-1.50%)
Jan 21, 2014 556.67 573.78 554.11 569.96 0 +7.56(+1.34%)
Jan 20, 2014 0.2697 562.41 562.38 562.40 0 +0.05(+0.01%)
Jan 17, 2014 551.81 568.80 552.40 562.35 0 +12.82(+2.33%)
Jan 16, 2014 543.52 552.84 542.82 549.53 0 +10.56(+1.96%)
Jan 15, 2014 525.25 542.40 528.08 538.96 0 +9.32(+1.76%)
Jan 14, 2014 531.51 544.65 526.13 529.64 0 -8.96(-1.66%)
Jan 13, 2014 528.11 540.74 524.13 538.59 0 +8.52(+1.61%)
Jan 10, 2014 524.16 534.43 521.11 530.07 0 +14.21(+2.75%)
Jan 09, 2014 515.70 524.15 512.11 515.86 0 -7.27(-1.39%)
Jan 08, 2014 520.39 528.68 518.16 523.13 0 -7.06(-1.33%)
Jan 07, 2014 522.31 531.32 520.87 530.20 0 -0.70(-0.13%)
Jan 06, 2014 529.06 537.42 527.15 530.89 0 +0.13(+0.02%)
Jan 03, 2014 532.57 540.22 528.03 530.77 0 -3.51(-0.66%)
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.