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 (%)
Feb 28, 2020 557.25 572.74 538.02 562.14 0 -29.57(-5.00%)
Feb 27, 2020 632.37 635.15 589.68 591.71 0 -34.19(-5.46%)
Feb 26, 2020 623.35 635.01 617.41 625.90 0 +0.23(+0.04%)
Feb 25, 2020 632.04 650.06 622.83 625.67 0 -19.16(-2.97%)
Feb 24, 2020 656.67 662.23 634.55 644.83 0 +13.19(+2.09%)
Feb 21, 2020 621.53 637.97 614.44 631.63 0 +26.71(+4.41%)
Feb 20, 2020 602.55 617.19 595.97 604.93 0 +2.21(+0.37%)
Feb 19, 2020 597.22 605.57 588.46 602.72 0 +10.57(+1.79%)
Feb 18, 2020 576.90 595.20 571.84 592.15 0 +21.07(+3.69%)
Feb 14, 2020 576.30 581.21 568.69 571.08 0 -6.66(-1.15%)
Feb 13, 2020 577.44 584.64 570.92 577.74 0 +7.02(+1.23%)
Feb 12, 2020 573.69 578.14 565.10 570.72 0 -2.76(-0.48%)
Feb 11, 2020 573.17 579.73 567.72 573.48 0 -2.59(-0.45%)
Feb 10, 2020 572.41 580.07 567.66 576.07 0 +7.70(+1.36%)
Feb 07, 2020 579.83 582.84 566.36 568.37 0 -8.01(-1.39%)
Feb 06, 2020 572.88 581.08 568.41 576.38 0 +4.84(+0.85%)
Feb 05, 2020 569.38 577.38 566.47 571.54 0 +0.25(+0.04%)
Feb 04, 2020 575.15 578.20 563.28 571.29 0 -12.32(-2.11%)
Feb 03, 2020 582.95 588.09 576.82 583.61 0 -3.38(-0.58%)
Jan 31, 2020 584.47 592.90 582.09 586.99 0 +3.24(+0.55%)
Jan 30, 2020 583.83 590.45 577.08 583.75 0 +2.73(+0.47%)
Jan 29, 2020 570.28 582.06 566.70 581.03 0 +10.88(+1.91%)
Jan 28, 2020 579.53 582.86 564.93 570.15 0 -15.47(-2.64%)
Jan 27, 2020 596.32 600.93 580.66 585.62 0 -2.40(-0.41%)
Jan 24, 2020 578.28 589.63 575.74 588.02 0 +9.94(+1.72%)
Jan 23, 2020 573.81 586.84 571.42 578.08 0 +0.15(+0.03%)
Jan 22, 2020 579.42 582.47 572.80 577.93 0 -1.46(-0.25%)
Jan 21, 2020 569.38 581.20 566.34 579.39 0 +7.64(+1.34%)
Jan 20, 2020 575.14 579.13 567.42 571.75 0 +1.74(+0.31%)
Jan 17, 2020 576.25 578.55 566.99 570.00 0 -4.50(-0.78%)
Jan 16, 2020 572.65 576.95 566.73 574.51 0 +0.26(+0.05%)
Jan 15, 2020 568.59 576.60 562.80 574.25 0 +9.55(+1.69%)
Jan 14, 2020 556.67 566.13 553.71 564.69 0 +5.28(+0.94%)
Jan 13, 2020 569.43 571.99 558.25 559.41 0 -12.28(-2.15%)
Jan 10, 2020 565.66 575.86 564.93 571.69 0 +6.90(+1.22%)
Jan 09, 2020 565.34 572.93 561.88 564.79 0 -4.86(-0.85%)
Jan 08, 2020 591.84 593.33 566.71 569.65 0 -21.85(-3.69%)
Jan 07, 2020 587.57 594.79 582.13 591.50 0 +4.00(+0.68%)
Jan 06, 2020 601.74 603.00 583.15 587.50 0 -1.05(-0.18%)
Jan 03, 2020 601.95 604.14 586.07 588.55 0 -2.61(-0.44%)
Jan 02, 2020 597.07 601.14 587.88 591.16 0 -1.85(-0.31%)
Dec 31, 2019 597.73 600.44 590.48 593.01 0 -2.69(-0.45%)
Dec 30, 2019 586.27 597.53 584.43 595.70 0 +10.04(+1.71%)
Dec 27, 2019 586.88 591.78 581.69 585.66 0 -2.03(-0.35%)
Dec 26, 2019 587.50 593.13 582.63 587.69 0 +4.10(+0.70%)
Dec 24, 2019 574.29 584.74 572.69 583.59 0 +16.28(+2.87%)
Dec 23, 2019 556.55 569.15 554.37 567.31 0 +13.59(+2.45%)
Dec 20, 2019 559.02 563.04 552.19 553.72 0 -5.71(-1.02%)
Dec 19, 2019 561.12 564.53 555.35 559.43 0 -1.62(-0.29%)
Dec 18, 2019 553.42 562.51 551.06 561.05 0 +7.29(+1.32%)
Dec 17, 2019 558.08 561.09 551.73 553.76 0 -3.59(-0.64%)
Dec 16, 2019 565.75 567.11 554.85 557.35 0 -7.72(-1.37%)
Dec 13, 2019 557.23 568.10 554.62 565.08 0 +3.41(+0.61%)
Dec 12, 2019 569.86 573.72 556.13 561.66 0 -2.41(-0.43%)
Dec 11, 2019 555.05 566.29 551.97 564.08 0 +14.10(+2.56%)
Dec 10, 2019 550.79 553.87 544.75 549.97 0 +4.09(+0.75%)
Dec 09, 2019 552.87 555.72 543.87 545.89 0 -3.11(-0.57%)
Dec 06, 2019 551.52 557.05 545.56 549.00 0 -10.80(-1.93%)
Dec 05, 2019 553.34 565.19 551.12 559.80 0 +2.67(+0.48%)
Dec 04, 2019 561.27 566.10 552.84 557.12 0 -5.21(-0.93%)
Dec 03, 2019 558.01 571.18 555.98 562.33 0 +13.38(+2.44%)
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.