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 (%)
Mar 31, 2009 928.54 943.08 899.66 924.86 0 +18.92(+2.09%)
Mar 30, 2009 896.33 931.57 881.97 905.94 0 -18.27(-1.98%)
Mar 27, 2009 933.31 944.43 912.89 924.21 0 -35.56(-3.71%)
Mar 26, 2009 969.09 979.13 945.13 959.77 0 +4.83(+0.51%)
Mar 25, 2009 930.82 974.77 913.13 954.94 0 +20.48(+2.19%)
Mar 24, 2009 924.82 954.96 905.60 934.46 0 -24.82(-2.59%)
Mar 23, 2009 962.04 976.29 944.76 959.27 0 +16.87(+1.79%)
Mar 20, 2009 934.81 960.43 919.46 942.41 0 +2.15(+0.23%)
Mar 19, 2009 919.60 956.77 907.79 940.26 0 +55.40(+6.26%)
Mar 18, 2009 804.87 892.25 778.22 884.86 0 +66.22(+8.09%)
Mar 17, 2009 819.28 833.78 794.43 818.64 0 -9.48(-1.14%)
Mar 16, 2009 830.19 849.06 818.03 828.12 0 -7.76(-0.93%)
Mar 13, 2009 840.26 850.74 817.92 835.88 0 +9.46(+1.15%)
Mar 12, 2009 801.11 833.90 788.82 826.42 0 +27.46(+3.44%)
Mar 11, 2009 768.54 811.08 755.98 798.96 0 +41.46(+5.47%)
Mar 10, 2009 788.83 800.60 741.50 757.50 0 -29.90(-3.80%)
Mar 09, 2009 801.22 813.69 768.94 787.40 0 -29.97(-3.67%)
Mar 06, 2009 833.26 852.80 798.80 817.37 0 +5.74(+0.71%)
Mar 05, 2009 782.04 824.31 775.19 811.62 0 +24.90(+3.17%)
Mar 04, 2009 805.43 817.50 772.85 786.72 0 +3.67(+0.47%)
Mar 03, 2009 767.25 798.91 741.26 783.06 0 +21.16(+2.78%)
Mar 02, 2009 823.06 828.22 752.95 761.90 0 -60.58(-7.37%)
Feb 27, 2009 836.96 856.92 797.44 822.48 0 -4.27(-0.52%)
Feb 26, 2009 813.89 843.04 796.29 826.75 0 +9.73(+1.19%)
Feb 25, 2009 827.12 865.64 809.98 817.02 0 -17.60(-2.11%)
Feb 24, 2009 891.16 898.43 820.49 834.61 0 -57.14(-6.41%)
Feb 23, 2009 904.11 926.69 877.65 891.75 0 -22.67(-2.48%)
Feb 20, 2009 913.60 935.91 881.47 914.42 0 +9.39(+1.04%)
Feb 19, 2009 938.69 953.07 897.83 905.03 0 -38.05(-4.03%)
Feb 18, 2009 934.00 952.30 896.68 943.08 0 +12.54(+1.35%)
Feb 17, 2009 937.20 959.94 915.15 930.54 0 +6.78(+0.73%)
Feb 16, 2009 930.34 943.22 907.95 923.76 0 +0.00(+0.00%)
Feb 13, 2009 930.34 943.22 907.95 923.76 0 -20.43(-2.16%)
Feb 12, 2009 927.83 950.02 911.87 944.19 0 +0.08(+0.01%)
Feb 11, 2009 903.89 957.97 891.70 944.11 0 +51.52(+5.77%)
Feb 10, 2009 932.19 946.47 879.76 892.58 0 -27.02(-2.94%)
Feb 09, 2009 932.57 948.43 906.60 919.60 0 -25.31(-2.68%)
Feb 06, 2009 907.80 953.61 903.53 944.91 0 +29.37(+3.21%)
Feb 05, 2009 909.84 925.92 889.04 915.55 0 +25.60(+2.88%)
Feb 04, 2009 882.49 908.97 871.87 889.95 0 +27.76(+3.22%)
Feb 03, 2009 865.57 881.75 840.61 862.19 0 +9.80(+1.15%)
Feb 02, 2009 855.46 882.82 835.95 852.39 0 -29.35(-3.33%)
Jan 30, 2009 909.90 915.59 863.60 881.74 0 -12.49(-1.40%)
Jan 29, 2009 851.18 906.99 840.65 894.23 0 +25.37(+2.92%)
Jan 28, 2009 887.91 897.77 851.42 868.86 0 -8.61(-0.98%)
Jan 27, 2009 888.76 902.79 865.18 877.47 0 -10.09(-1.14%)
Jan 26, 2009 919.23 939.77 871.03 887.56 0 -6.57(-0.73%)
Jan 23, 2009 837.50 903.63 831.31 894.12 0 +65.95(+7.96%)
Jan 22, 2009 823.00 854.19 809.73 828.18 0 -17.54(-2.07%)
Jan 21, 2009 815.12 849.54 791.80 845.72 0 +31.54(+3.87%)
Jan 20, 2009 824.27 865.79 801.04 814.18 0 -18.80(-2.26%)
Jan 19, 2009 832.13 846.00 792.87 832.99 0 +0.00(+0.00%)
Jan 16, 2009 832.13 846.00 792.87 832.99 0 +36.99(+4.65%)
Jan 15, 2009 770.50 803.05 735.23 796.00 0 +32.57(+4.27%)
Jan 14, 2009 785.57 804.12 749.16 763.43 0 -45.76(-5.66%)
Jan 13, 2009 790.36 821.42 778.61 809.19 0 +14.72(+1.85%)
Jan 12, 2009 820.34 829.21 785.86 794.48 0 -51.17(-6.05%)
Jan 09, 2009 858.86 886.83 827.65 845.65 0 -34.47(-3.92%)
Jan 08, 2009 861.59 888.54 846.86 880.12 0 +32.64(+3.85%)
Jan 07, 2009 903.16 915.81 837.77 847.48 0 -75.07(-8.14%)
Jan 06, 2009 899.51 942.84 882.03 922.54 0 +30.84(+3.46%)
Jan 05, 2009 891.16 916.91 870.53 891.71 0 -34.95(-3.77%)
Jan 02, 2009 916.61 954.87 904.46 926.65 0 +8.62(+0.94%)
Jan 01, 2009 889.81 927.76 877.16 918.03 0 +0.00(+0.00%)
Dec 31, 2008 889.81 927.76 877.16 918.03 0 +20.15(+2.24%)
Dec 30, 2008 890.13 907.45 874.63 897.88 0 +2.20(+0.25%)
Dec 29, 2008 892.02 911.46 871.20 895.68 0 +25.74(+2.96%)
Dec 26, 2008 843.98 883.02 814.87 869.95 0 +33.96(+4.06%)
Dec 25, 2008 841.03 855.70 811.72 835.99 0 +0.00(+0.00%)
Dec 24, 2008 841.03 855.70 811.72 835.99 0 -2.41(-0.29%)
Dec 23, 2008 828.28 854.89 802.10 838.40 0 +19.23(+2.35%)
Dec 22, 2008 849.67 869.55 800.71 819.17 0 -13.89(-1.67%)
Dec 19, 2008 809.08 852.46 794.57 833.06 0 -2.09(-0.25%)
Dec 18, 2008 891.42 900.02 817.19 835.15 0 -65.82(-7.31%)
Dec 17, 2008 908.91 954.01 884.23 900.97 0 -8.26(-0.91%)
Dec 16, 2008 852.10 912.34 835.92 909.23 0 +64.45(+7.63%)
Dec 15, 2008 831.06 873.50 816.01 844.77 0 +30.46(+3.74%)
Dec 12, 2008 773.43 828.25 767.12 814.32 0 +24.01(+3.04%)
Dec 11, 2008 814.15 851.11 776.70 790.31 0 -12.02(-1.50%)
Dec 10, 2008 770.33 816.08 766.19 802.33 0 +72.92(+10.00%)
Dec 09, 2008 710.76 754.46 702.85 729.41 0 +3.31(+0.46%)
Dec 08, 2008 717.68 743.60 703.02 726.11 0 +57.58(+8.61%)
Dec 05, 2008 645.72 672.59 602.75 668.53 0 +8.10(+1.23%)
Dec 04, 2008 672.52 709.27 648.35 660.42 0 -26.09(-3.80%)
Dec 03, 2008 675.76 711.56 654.71 686.51 0 -18.66(-2.65%)
Dec 02, 2008 694.18 715.22 673.15 705.18 0 +39.03(+5.86%)
Dec 01, 2008 716.63 727.60 661.60 666.15 0 -110.83(-14.26%)
Nov 28, 2008 770.22 784.82 740.97 776.99 0 +6.48(+0.84%)
Nov 27, 2008 721.03 777.09 708.73 770.51 0 +0.00(+0.00%)
Nov 26, 2008 721.03 777.09 708.73 770.51 0 +38.08(+5.20%)
Nov 25, 2008 747.54 764.74 690.71 732.43 0 +17.10(+2.39%)
Nov 24, 2008 698.18 757.76 680.10 715.32 0 +55.72(+8.45%)
Nov 21, 2008 578.58 666.38 557.68 659.60 0 +137.26(+26.28%)
Nov 20, 2008 546.33 568.64 501.39 522.34 0 -20.53(-3.78%)
Nov 19, 2008 584.03 617.17 538.31 542.87 0 -37.33(-6.43%)
Nov 18, 2008 580.73 604.09 561.70 580.19 0 -0.79(-0.14%)
Nov 17, 2008 600.65 619.08 567.03 580.98 0 -27.43(-4.51%)
Nov 14, 2008 646.06 669.30 601.66 608.41 0 -34.59(-5.38%)
Nov 13, 2008 589.65 646.63 534.18 643.00 0 +65.92(+11.42%)
Nov 12, 2008 623.23 635.19 573.75 577.08 0 -75.49(-11.57%)
Nov 11, 2008 664.09 678.99 631.14 652.57 0 -39.16(-5.66%)
Nov 10, 2008 704.82 716.93 669.28 691.73 0 +33.40(+5.07%)
Nov 07, 2008 641.53 678.54 627.10 658.33 0 +30.01(+4.78%)
Nov 06, 2008 695.96 715.61 624.02 628.32 0 -70.94(-10.15%)
Nov 05, 2008 709.84 747.01 682.77 699.26 0 -35.24(-4.80%)
Nov 04, 2008 684.61 743.11 677.97 734.50 0 +84.92(+13.07%)
Nov 03, 2008 656.80 677.53 636.45 649.57 0 -2.69(-0.41%)
Oct 31, 2008 652.48 686.42 625.56 652.26 0 -17.58(-2.62%)
Oct 30, 2008 663.78 685.64 610.20 669.84 0 +39.17(+6.21%)
Oct 29, 2008 587.50 650.89 575.58 630.67 0 +63.73(+11.24%)
Oct 28, 2008 529.16 575.37 496.08 566.94 0 +63.93(+12.71%)
Oct 27, 2008 532.34 561.74 492.70 503.01 0 -49.43(-8.95%)
Oct 24, 2008 487.52 573.65 479.87 552.44 0 +21.40(+4.03%)
Oct 23, 2008 545.70 591.85 506.96 531.04 0 -29.59(-5.28%)
Oct 22, 2008 629.60 632.01 547.40 560.63 0 -94.11(-14.37%)
Oct 21, 2008 682.90 699.52 649.80 654.74 0 -61.95(-8.64%)
Oct 20, 2008 671.18 722.85 653.83 716.69 0 +63.55(+9.73%)
Oct 17, 2008 635.11 717.67 617.23 653.15 0 -11.05(-1.66%)
Oct 16, 2008 720.55 730.19 617.20 664.19 0 -45.16(-6.37%)
Oct 15, 2008 778.73 801.58 700.62 709.35 0 -113.10(-13.75%)
Oct 14, 2008 833.99 868.75 788.07 822.45 0 +15.94(+1.98%)
Oct 13, 2008 805.76 846.20 738.73 806.51 0 +49.14(+6.49%)
Oct 10, 2008 832.95 874.92 710.78 757.37 0 -87.57(-10.36%)
Oct 09, 2008 886.61 900.58 826.71 844.93 0 -41.04(-4.63%)
Oct 08, 2008 810.86 903.94 789.99 885.97 0 +99.63(+12.67%)
Oct 07, 2008 845.13 862.28 779.04 786.34 0 -18.45(-2.29%)
Oct 06, 2008 866.63 885.53 738.12 804.79 0 -59.62(-6.90%)
Oct 03, 2008 849.80 921.41 840.73 864.41 0 +14.70(+1.73%)
Oct 02, 2008 953.03 959.84 844.13 849.71 0 -145.58(-14.63%)
Oct 01, 2008 993.73 1035 964.15 995.29 0 +8.64(+0.88%)
Sep 30, 2008 999.80 1019 965.91 986.65 0 -5.25(-0.53%)
Sep 29, 2008 1014 1046 954.89 991.90 0 -49.50(-4.75%)
Sep 26, 2008 1061 1090 1025 1041 0 -20.06(-1.89%)
Sep 25, 2008 1086 1109 1051 1061 0 -18.70(-1.73%)
Sep 24, 2008 1090 1106 1059 1080 0 -14.47(-1.32%)
Sep 23, 2008 1122 1134 1069 1095 0 -46.79(-4.10%)
Sep 22, 2008 1103 1172 1092 1141 0 +41.95(+3.82%)
Sep 19, 2008 1035 1119 998.16 1099 0 +93.24(+9.27%)
Sep 18, 2008 1039 1084 968.75 1006 0 +5.35(+0.53%)
Sep 17, 2008 932.87 1034 907.57 1001 0 +42.10(+4.39%)
Sep 16, 2008 908.11 965.10 891.99 958.78 0 +13.47(+1.42%)
Sep 15, 2008 978.75 1003 932.95 945.31 0 -54.57(-5.46%)
Sep 12, 2008 948.14 1010 935.82 999.88 0 +92.13(+10.15%)
Sep 11, 2008 903.82 930.16 869.27 907.75 0 -3.51(-0.39%)
Sep 10, 2008 896.27 922.15 866.96 911.27 0 +29.89(+3.39%)
Sep 09, 2008 936.82 952.65 877.91 881.38 0 -84.64(-8.76%)
Sep 08, 2008 1034 1044 957.75 966.02 0 -36.26(-3.62%)
Sep 05, 2008 1010 1021 964.44 1002 0 +7.25(+0.73%)
Sep 04, 2008 1050 1062 986.50 995.03 0 -45.95(-4.41%)
Sep 03, 2008 1074 1090 1024 1041 0 -40.84(-3.78%)
Sep 02, 2008 1092 1105 1066 1082 0 -98.82(-8.37%)
Sep 01, 2008 1197 1204 1171 1181 0 +0.00(+0.00%)
Aug 29, 2008 1197 1204 1171 1181 0 -14.82(-1.24%)
Aug 28, 2008 1212 1220 1173 1195 0 +5.51(+0.46%)
Aug 27, 2008 1179 1199 1167 1190 0 +29.29(+2.52%)
Aug 26, 2008 1146 1178 1139 1161 0 +4.45(+0.38%)
Aug 25, 2008 1165 1186 1146 1156 0 -12.72(-1.09%)
Aug 22, 2008 1179 1192 1154 1169 0 -37.81(-3.13%)
Aug 21, 2008 1185 1217 1175 1207 0 +64.65(+5.66%)
Aug 20, 2008 1142 1164 1117 1142 0 +10.16(+0.90%)
Aug 19, 2008 1092 1147 1085 1132 0 +14.04(+1.26%)
Aug 18, 2008 1128 1142 1104 1118 0 +11.65(+1.05%)
Aug 15, 2008 1115 1126 1084 1106 0 -45.03(-3.91%)
Aug 14, 2008 1177 1196 1140 1151 0 -29.85(-2.53%)
Aug 13, 2008 1133 1190 1127 1181 0 +61.87(+5.53%)
Aug 12, 2008 1103 1132 1086 1119 0 +28.05(+2.57%)
Aug 11, 2008 1144 1151 1070 1091 0 -55.27(-4.82%)
Aug 08, 2008 1151 1169 1124 1146 0 -48.14(-4.03%)
Aug 07, 2008 1222 1231 1184 1195 0 -17.49(-1.44%)
Aug 06, 2008 1205 1232 1195 1212 0 +29.88(+2.53%)
Aug 05, 2008 1218 1229 1170 1182 0 -37.21(-3.05%)
Aug 04, 2008 1248 1267 1203 1219 0 -44.40(-3.51%)
Aug 01, 2008 1296 1321 1252 1264 0 -57.04(-4.32%)
Jul 31, 2008 1351 1368 1310 1321 0 -17.90(-1.34%)
Jul 30, 2008 1307 1345 1276 1339 0 +18.09(+1.37%)
Jul 29, 2008 1322 1359 1305 1321 0 -14.77(-1.11%)
Jul 28, 2008 1342 1371 1319 1335 0 +12.40(+0.94%)
Jul 25, 2008 1321 1340 1290 1323 0 +10.60(+0.81%)
Jul 24, 2008 1344 1361 1295 1312 0 -23.41(-1.75%)
Jul 23, 2008 1394 1405 1327 1336 0 -118.41(-8.14%)
Jul 22, 2008 1500 1519 1442 1454 0 -45.40(-3.03%)
Jul 21, 2008 1486 1506 1460 1500 0 +34.85(+2.38%)
Jul 18, 2008 1460 1488 1443 1465 0 +5.08(+0.35%)
Jul 17, 2008 1480 1525 1441 1460 0 -20.60(-1.39%)
Jul 16, 2008 1505 1518 1453 1480 0 -28.16(-1.87%)
Jul 15, 2008 1564 1583 1492 1508 0 -50.87(-3.26%)
Jul 14, 2008 1531 1570 1508 1559 0 +45.94(+3.04%)
Jul 11, 2008 1499 1538 1480 1513 0 +42.09(+2.86%)
Jul 10, 2008 1463 1493 1437 1471 0 +24.81(+1.72%)
Jul 09, 2008 1472 1503 1441 1447 0 -3.03(-0.21%)
Jul 08, 2008 1461 1476 1415 1450 0 -25.25(-1.71%)
Jul 07, 2008 1482 1504 1454 1475 0 -51.98(-3.40%)
Jul 04, 2008 1535 1549 1490 1527 0 +0.00(+0.00%)
Jul 03, 2008 1535 1549 1490 1527 0 -2.14(-0.14%)
Jul 02, 2008 1596 1610 1520 1529 0 -72.90(-4.55%)
Jul 01, 2008 1596 1627 1568 1602 0 +1.56(+0.10%)
Jun 30, 2008 1601 1622 1560 1600 0 +22.20(+1.41%)
Jun 27, 2008 1541 1594 1529 1578 0 +62.58(+4.13%)
Jun 26, 2008 1494 1535 1477 1515 0 +54.30(+3.72%)
Jun 25, 2008 1468 1480 1425 1461 0 -14.48(-0.98%)
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.