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 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.