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 30, 2016 454.70 454.70 454.70 454.70 0 -16.23(-3.45%)
Dec 29, 2016 449.56 472.98 447.08 470.94 0 +28.83(+6.52%)
Dec 28, 2016 432.84 443.49 428.59 442.11 0 +8.76(+2.02%)
Dec 27, 2016 429.43 437.81 424.99 433.35 0 +9.09(+2.14%)
Dec 23, 2016 424.26 424.26 424.26 424.26 0 +9.25(+2.23%)
Dec 22, 2016 414.00 422.78 411.11 415.01 0 -1.70(-0.41%)
Dec 21, 2016 418.74 422.28 411.90 416.70 0 -1.13(-0.27%)
Dec 20, 2016 408.21 419.52 404.69 417.83 0 +1.89(+0.45%)
Dec 19, 2016 415.68 422.84 409.39 415.94 0 +1.59(+0.38%)
Dec 16, 2016 414.40 422.73 406.68 414.36 0 +4.76(+1.16%)
Dec 15, 2016 412.29 417.85 400.72 409.59 0 -16.78(-3.94%)
Dec 14, 2016 456.07 463.04 425.55 426.37 0 -26.19(-5.79%)
Dec 13, 2016 443.17 454.94 438.78 452.57 0 +9.55(+2.16%)
Dec 12, 2016 445.82 451.72 437.44 443.01 0 +0.70(+0.16%)
Dec 09, 2016 455.23 457.04 438.53 442.31 0 -16.06(-3.50%)
Dec 08, 2016 455.80 461.02 451.83 458.37 0 +1.78(+0.39%)
Dec 07, 2016 457.34 465.57 451.60 456.59 0 +5.08(+1.13%)
Dec 06, 2016 453.53 462.64 447.06 451.50 0 -3.62(-0.80%)
Dec 05, 2016 447.50 461.97 440.90 455.13 0 -1.65(-0.36%)
Dec 02, 2016 446.85 461.18 442.74 456.78 0 +15.26(+3.46%)
Dec 01, 2016 438.52 451.75 431.32 441.51 0 -1.57(-0.36%)
Nov 30, 2016 447.40 450.56 434.80 443.09 0 -10.13(-2.24%)
Nov 29, 2016 444.15 457.24 441.44 453.22 0 -1.92(-0.42%)
Nov 28, 2016 444.03 457.12 438.35 455.15 0 +19.01(+4.36%)
Nov 25, 2016 436.37 442.33 432.18 436.13 0 +4.00(+0.93%)
Nov 23, 2016 432.13 432.13 432.13 432.13 0 -22.13(-4.87%)
Nov 22, 2016 457.01 459.45 440.37 454.26 0 -0.70(-0.15%)
Nov 21, 2016 456.24 462.39 450.07 454.96 0 +6.39(+1.42%)
Nov 18, 2016 446.26 454.35 439.21 448.57 0 -3.23(-0.71%)
Nov 17, 2016 464.05 472.31 443.75 451.80 0 -10.38(-2.25%)
Nov 16, 2016 463.29 467.04 451.72 462.18 0 -3.19(-0.69%)
Nov 15, 2016 446.11 467.72 442.53 465.37 0 +18.78(+4.21%)
Nov 14, 2016 436.32 457.94 421.94 446.59 0 +4.57(+1.03%)
Nov 11, 2016 474.64 477.96 437.37 442.01 0 -35.77(-7.49%)
Nov 10, 2016 512.26 513.93 473.01 477.79 0 -39.72(-7.68%)
Nov 09, 2016 541.61 543.74 505.22 517.51 0 +10.44(+2.06%)
Nov 08, 2016 512.90 522.23 499.78 507.07 0 -4.11(-0.80%)
Nov 07, 2016 514.64 518.94 502.44 511.18 0 -20.00(-3.76%)
Nov 04, 2016 532.93 537.39 522.50 531.18 0 -2.99(-0.56%)
Nov 03, 2016 526.12 541.27 521.15 534.17 0 +8.07(+1.53%)
Nov 02, 2016 543.84 552.44 520.12 526.10 0 -7.81(-1.46%)
Nov 01, 2016 530.49 543.48 525.43 533.91 0 +14.87(+2.86%)
Oct 31, 2016 506.19 521.12 500.14 519.04 0 +15.02(+2.98%)
Oct 28, 2016 498.34 513.91 493.11 504.02 0 +3.45(+0.69%)
Oct 27, 2016 511.84 516.25 494.52 500.57 0 -7.40(-1.46%)
Oct 26, 2016 516.72 520.35 501.30 507.97 0 -9.92(-1.92%)
Oct 25, 2016 509.51 529.48 505.29 517.89 0 +12.37(+2.45%)
Oct 24, 2016 520.14 521.63 498.77 505.52 0 -11.17(-2.16%)
Oct 21, 2016 518.07 522.40 510.88 516.69 0 -3.22(-0.62%)
Oct 20, 2016 521.58 524.80 509.83 519.91 0 -1.68(-0.32%)
Oct 19, 2016 516.90 526.74 508.30 521.59 0 +14.07(+2.77%)
Oct 18, 2016 500.56 509.41 493.60 507.52 0 +17.29(+3.53%)
Oct 17, 2016 484.90 494.74 482.68 490.23 0 +7.69(+1.59%)
Oct 14, 2016 486.88 495.25 480.56 482.53 0 -10.79(-2.19%)
Oct 13, 2016 489.76 507.20 482.87 493.32 0 +6.89(+1.42%)
Oct 12, 2016 479.38 492.52 474.96 486.43 0 +9.86(+2.07%)
Oct 11, 2016 480.90 487.68 472.08 476.57 0 -7.57(-1.56%)
Oct 10, 2016 488.33 492.42 479.85 484.15 0 +0.97(+0.20%)
Oct 07, 2016 484.43 485.12 480.66 483.18 0 +0.16(+0.03%)
Oct 06, 2016 481.73 492.02 475.53 483.02 0 -14.18(-2.85%)
Oct 05, 2016 501.31 506.01 483.92 497.19 0 +4.02(+0.81%)
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.