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, 2023 418.82 429.36 417.32 425.94 0 +6.69(+1.60%)
Feb 27, 2023 417.69 421.17 415.94 419.25 0 -1.13(-0.27%)
Feb 24, 2023 417.36 420.71 416.53 420.37 0 -0.12(-0.03%)
Feb 23, 2023 421.21 424.69 419.33 420.50 0 -3.18(-0.75%)
Feb 22, 2023 429.92 430.38 420.88 423.68 0 -8.54(-1.98%)
Feb 21, 2023 433.61 436.48 428.62 432.22 0 -0.68(-0.16%)
Feb 17, 2023 432.90 432.90 432.90 432.90 0 -4.35(-0.99%)
Feb 16, 2023 435.45 439.76 429.46 437.25 0 -2.73(-0.62%)
Feb 15, 2023 443.90 446.00 434.95 439.97 0 -13.31(-2.94%)
Feb 14, 2023 454.70 455.53 445.88 453.28 0 -2.76(-0.60%)
Feb 13, 2023 453.94 458.79 452.19 456.04 0 -1.29(-0.28%)
Feb 10, 2023 454.24 459.84 451.52 457.33 0 +0.08(+0.02%)
Feb 09, 2023 471.74 473.99 452.44 457.25 0 -11.43(-2.44%)
Feb 08, 2023 472.83 473.83 462.57 468.68 0 -2.22(-0.47%)
Feb 07, 2023 469.81 475.00 465.38 470.90 0 +1.68(+0.36%)
Feb 06, 2023 466.25 471.94 462.99 469.22 0 +1.38(+0.30%)
Feb 03, 2023 478.60 479.43 464.37 467.84 0 -20.55(-4.21%)
Feb 02, 2023 506.46 507.17 484.25 488.39 0 -13.51(-2.69%)
Feb 01, 2023 490.90 506.75 489.52 501.90 0 +9.12(+1.85%)
Jan 31, 2023 491.82 494.12 488.31 492.78 0 +0.45(+0.09%)
Jan 30, 2023 495.50 499.31 488.83 492.33 0 -4.30(-0.87%)
Jan 27, 2023 494.87 498.51 490.85 496.63 0 -0.21(-0.04%)
Jan 26, 2023 497.42 499.22 491.86 496.84 0 -4.89(-0.98%)
Jan 25, 2023 489.51 503.24 488.67 501.73 0 +8.62(+1.75%)
Jan 24, 2023 488.30 494.11 483.57 493.11 0 +4.73(+0.97%)
Jan 23, 2023 478.16 490.34 476.70 488.38 0 +5.19(+1.07%)
Jan 20, 2023 479.04 484.23 476.57 483.19 0 +2.67(+0.56%)
Jan 19, 2023 476.81 485.52 472.73 480.51 0 +4.08(+0.86%)
Jan 18, 2023 484.31 487.15 475.14 476.44 0 -4.27(-0.89%)
Jan 17, 2023 495.61 497.07 479.03 480.71 0 -17.03(-3.42%)
Jan 16, 2023 496.74 502.18 496.12 497.74 0 -2.72(-0.54%)
Jan 13, 2023 497.95 505.61 496.87 500.46 0 +4.82(+0.97%)
Jan 12, 2023 497.99 500.29 492.47 495.65 0 +2.68(+0.54%)
Jan 11, 2023 498.57 500.28 487.11 492.97 0 -7.35(-1.47%)
Jan 10, 2023 492.05 502.77 486.83 500.31 0 +10.63(+2.17%)
Jan 09, 2023 497.75 499.71 489.01 489.68 0 -4.39(-0.89%)
Jan 06, 2023 496.92 499.00 484.74 494.07 0 +2.88(+0.59%)
Jan 05, 2023 486.71 492.44 480.51 491.19 0 +0.96(+0.20%)
Jan 04, 2023 475.45 495.20 473.36 490.22 0 +18.71(+3.97%)
Jan 03, 2023 463.43 473.77 462.19 471.52 0 +19.55(+4.33%)
Dec 30, 2022 451.97 451.97 451.97 451.97 0 -1.80(-0.40%)
Dec 29, 2022 458.74 460.92 453.44 453.77 0 -2.96(-0.65%)
Dec 28, 2022 463.22 464.18 452.97 456.73 0 -3.18(-0.69%)
Dec 23, 2022 459.91 459.91 459.91 459.91 0 +0.88(+0.19%)
Dec 22, 2022 457.11 461.38 452.59 459.04 0 -3.52(-0.76%)
Dec 21, 2022 460.88 467.45 459.25 462.55 0 +4.90(+1.07%)
Dec 20, 2022 448.12 461.21 447.62 457.66 0 +16.36(+3.71%)
Dec 19, 2022 448.38 451.25 438.83 441.29 0 -9.25(-2.05%)
Dec 16, 2022 443.05 454.39 441.47 450.55 0 +6.24(+1.40%)
Dec 15, 2022 450.21 453.39 443.97 444.31 0 -14.52(-3.17%)
Dec 14, 2022 459.71 464.14 453.97 458.83 0 -1.55(-0.34%)
Dec 13, 2022 459.37 463.85 453.68 460.38 0 +15.28(+3.43%)
Dec 12, 2022 439.20 446.52 435.85 445.10 0 +2.59(+0.59%)
Dec 09, 2022 452.05 456.61 441.84 442.51 0 -3.93(-0.88%)
Dec 08, 2022 451.71 453.05 445.35 446.44 0 -3.27(-0.73%)
Dec 07, 2022 443.21 454.76 442.67 449.70 0 +9.13(+2.07%)
Dec 06, 2022 446.48 450.33 438.32 440.57 0 +0.21(+0.05%)
Dec 05, 2022 442.92 447.39 438.69 440.37 0 -7.11(-1.59%)
Dec 02, 2022 443.13 450.83 438.11 447.48 0 -2.64(-0.59%)
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.