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 29, 2018 465.52 465.52 465.52 465.52 0 +6.80(+1.48%)
Mar 28, 2018 463.12 465.55 455.00 458.72 0 -8.27(-1.77%)
Mar 27, 2018 468.44 473.55 462.57 466.99 0 -7.56(-1.59%)
Mar 26, 2018 469.43 477.08 466.14 474.55 0 +8.77(+1.88%)
Mar 23, 2018 461.14 471.45 458.05 465.77 0 +14.88(+3.30%)
Mar 22, 2018 455.29 459.50 449.00 450.89 0 -7.14(-1.56%)
Mar 21, 2018 450.06 461.60 446.87 458.03 0 +11.62(+2.60%)
Mar 20, 2018 447.81 451.15 441.84 446.41 0 -3.26(-0.72%)
Mar 19, 2018 448.43 453.21 443.83 449.67 0 +1.23(+0.27%)
Mar 16, 2018 448.71 452.37 443.25 448.44 0 +0.40(+0.09%)
Mar 15, 2018 451.66 454.77 445.32 448.04 0 -6.07(-1.34%)
Mar 14, 2018 453.47 457.29 450.31 454.11 0 +1.66(+0.37%)
Mar 13, 2018 454.50 457.02 450.11 452.45 0 -0.05(-0.01%)
Mar 12, 2018 445.15 454.55 442.92 452.50 0 +4.91(+1.10%)
Mar 09, 2018 448.08 451.78 442.88 447.59 0 -1.23(-0.27%)
Mar 08, 2018 447.17 451.59 441.52 448.81 0 +1.62(+0.36%)
Mar 07, 2018 447.67 448.94 444.93 447.20 0 -9.64(-2.11%)
Mar 06, 2018 454.89 462.87 452.00 456.83 0 +8.54(+1.90%)
Mar 05, 2018 443.10 450.83 439.66 448.30 0 +3.28(+0.74%)
Mar 02, 2018 448.94 453.49 442.43 445.01 0 -0.97(-0.22%)
Mar 01, 2018 440.32 448.61 432.14 445.98 0 +2.19(+0.49%)
Feb 28, 2018 446.54 452.18 441.92 443.79 0 -3.28(-0.73%)
Feb 27, 2018 456.49 458.53 442.90 447.07 0 -13.41(-2.91%)
Feb 26, 2018 460.97 465.09 455.41 460.48 0 +2.39(+0.52%)
Feb 23, 2018 455.19 461.45 450.97 458.09 0 +2.00(+0.44%)
Feb 22, 2018 457.59 460.93 454.09 456.09 0 -4.96(-1.08%)
Feb 21, 2018 466.72 474.42 459.53 461.05 0 -3.26(-0.70%)
Feb 20, 2018 470.02 474.33 462.55 464.31 0 -13.45(-2.81%)
Feb 16, 2018 477.76 477.76 477.76 477.76 0 -10.64(-2.18%)
Feb 15, 2018 488.72 495.25 475.85 488.40 0 +0.33(+0.07%)
Feb 14, 2018 464.59 493.41 462.59 488.06 0 +22.51(+4.84%)
Feb 13, 2018 467.13 469.76 460.78 465.55 0 -1.21(-0.26%)
Feb 12, 2018 457.80 470.90 454.36 466.76 0 +12.34(+2.72%)
Feb 09, 2018 460.12 461.70 442.57 454.42 0 -6.55(-1.42%)
Feb 08, 2018 465.58 471.42 458.57 460.97 0 -3.62(-0.78%)
Feb 07, 2018 468.18 474.46 461.70 464.59 0 -6.80(-1.44%)
Feb 06, 2018 475.50 481.50 466.87 471.39 0 -12.04(-2.49%)
Feb 05, 2018 487.82 492.78 474.93 483.43 0 -5.73(-1.17%)
Feb 02, 2018 499.98 502.29 486.97 489.16 0 -19.11(-3.76%)
Feb 01, 2018 503.53 511.07 500.70 508.26 0 +0.17(+0.03%)
Jan 31, 2018 507.57 512.48 497.81 508.10 0 +4.03(+0.80%)
Jan 30, 2018 508.96 512.52 500.04 504.06 0 -2.46(-0.49%)
Jan 29, 2018 517.52 520.46 505.30 506.53 0 -15.19(-2.91%)
Jan 26, 2018 520.45 526.23 516.51 521.72 0 +2.80(+0.54%)
Jan 25, 2018 530.86 534.36 515.04 518.93 0 -9.67(-1.83%)
Jan 24, 2018 524.83 537.50 521.01 528.60 0 +13.73(+2.67%)
Jan 23, 2018 502.58 517.05 497.20 514.87 0 +10.34(+2.05%)
Jan 22, 2018 503.64 507.40 497.77 504.54 0 +2.52(+0.50%)
Jan 19, 2018 505.56 508.07 500.07 502.01 0 +1.26(+0.25%)
Jan 18, 2018 508.13 512.38 499.10 500.75 0 -7.49(-1.47%)
Jan 17, 2018 513.98 521.16 505.79 508.24 0 -9.44(-1.82%)
Jan 16, 2018 515.05 521.68 506.20 517.68 0 +7.19(+1.41%)
Jan 12, 2018 510.49 510.49 510.49 510.49 0 +13.85(+2.79%)
Jan 11, 2018 494.87 499.87 492.49 496.64 0 +3.17(+0.64%)
Jan 10, 2018 494.83 496.90 490.45 493.47 0 +2.88(+0.59%)
Jan 09, 2018 491.21 495.81 485.68 490.59 0 -4.44(-0.90%)
Jan 08, 2018 498.65 501.19 491.08 495.03 0 -4.40(-0.88%)
Jan 05, 2018 498.66 502.52 494.94 499.43 0 -0.91(-0.18%)
Jan 04, 2018 497.26 501.50 491.40 500.34 0 +2.64(+0.53%)
Jan 03, 2018 501.95 504.31 489.50 497.70 0 -3.84(-0.77%)
Jan 02, 2018 493.08 503.13 491.33 501.54 0 +14.04(+2.88%)
Dec 29, 2017 487.50 487.50 487.50 487.50 0 +0.79(+0.16%)
Dec 28, 2017 489.70 491.60 481.40 486.70 0 -1.08(-0.22%)
Dec 27, 2017 488.67 491.25 483.83 487.78 0 -0.36(-0.07%)
Dec 26, 2017 482.41 492.15 480.62 488.14 0 +7.53(+1.57%)
Dec 22, 2017 477.61 483.03 475.43 480.61 0 +4.31(+0.91%)
Dec 21, 2017 474.27 479.74 472.20 476.30 0 +0.80(+0.17%)
Dec 20, 2017 470.97 477.46 467.59 475.49 0 +7.12(+1.52%)
Dec 19, 2017 468.00 472.06 463.84 468.37 0 -1.81(-0.39%)
Dec 18, 2017 467.31 474.74 463.98 470.19 0 +7.35(+1.59%)
Dec 15, 2017 466.66 468.41 460.45 462.84 0 -0.03(-0.01%)
Dec 14, 2017 461.49 466.46 455.87 462.87 0 +0.03(+0.01%)
Dec 13, 2017 448.13 466.57 446.71 462.84 0 +15.48(+3.46%)
Dec 12, 2017 447.86 450.54 442.34 447.36 0 -2.24(-0.50%)
Dec 11, 2017 451.50 458.28 445.83 449.60 0 -2.56(-0.57%)
Dec 08, 2017 453.07 458.77 448.63 452.16 0 +0.49(+0.11%)
Dec 07, 2017 444.90 455.21 443.53 451.67 0 +1.10(+0.25%)
Dec 06, 2017 455.65 458.39 448.95 450.56 0 -8.25(-1.80%)
Dec 05, 2017 462.76 465.72 455.49 458.81 0 -7.25(-1.56%)
Dec 04, 2017 469.97 471.03 464.04 466.06 0 -6.03(-1.28%)
Dec 01, 2017 469.99 479.01 466.02 472.10 0 +1.83(+0.39%)
Nov 30, 2017 468.25 475.75 463.32 470.26 0 -1.31(-0.28%)
Nov 29, 2017 477.04 479.90 468.65 471.57 0 -10.36(-2.15%)
Nov 28, 2017 484.05 488.41 479.85 481.93 0 -2.18(-0.45%)
Nov 27, 2017 484.00 487.02 479.33 484.11 0 +4.89(+1.02%)
Nov 24, 2017 482.71 485.59 478.23 479.22 0 -2.50(-0.52%)
Nov 22, 2017 479.42 484.21 476.47 481.73 0 +6.28(+1.32%)
Nov 21, 2017 474.20 479.74 471.94 475.44 0 +2.27(+0.48%)
Nov 20, 2017 474.80 478.42 469.67 473.17 0 -4.00(-0.84%)
Nov 17, 2017 474.82 480.13 471.23 477.17 0 +3.95(+0.83%)
Nov 16, 2017 474.49 476.96 470.04 473.22 0 -1.17(-0.25%)
Nov 15, 2017 478.42 480.27 471.23 474.40 0 -0.45(-0.10%)
Nov 14, 2017 470.96 478.50 467.95 474.85 0 +1.88(+0.40%)
Nov 13, 2017 473.83 477.01 470.02 472.97 0 +0.24(+0.05%)
Nov 10, 2017 478.03 480.56 470.42 472.73 0 -5.19(-1.09%)
Nov 09, 2017 479.05 483.66 473.12 477.92 0 +0.45(+0.09%)
Nov 08, 2017 478.47 482.48 474.32 477.48 0 +3.17(+0.67%)
Nov 07, 2017 475.32 478.93 470.46 474.31 0 -2.03(-0.43%)
Nov 06, 2017 470.80 480.85 468.52 476.34 0 +6.71(+1.43%)
Nov 03, 2017 472.61 474.30 463.14 469.62 0 -2.35(-0.50%)
Nov 02, 2017 472.03 479.76 465.99 471.97 0 -0.75(-0.16%)
Nov 01, 2017 478.07 481.85 470.30 472.73 0 -1.87(-0.39%)
Oct 31, 2017 478.33 479.48 470.91 474.59 0 -5.92(-1.23%)
Oct 30, 2017 476.33 484.84 472.99 480.51 0 +4.42(+0.93%)
Oct 27, 2017 471.83 480.77 469.47 476.10 0 +4.51(+0.96%)
Oct 26, 2017 484.28 491.19 467.13 471.58 0 -10.40(-2.16%)
Oct 25, 2017 485.29 487.84 477.53 481.99 0 -3.40(-0.70%)
Oct 24, 2017 489.77 492.03 483.64 485.39 0 -6.44(-1.31%)
Oct 23, 2017 490.49 496.89 486.87 491.83 0 -2.75(-0.56%)
Oct 20, 2017 496.26 498.90 491.16 494.58 0 -3.74(-0.75%)
Oct 19, 2017 500.45 503.98 495.54 498.32 0 +1.14(+0.23%)
Oct 18, 2017 497.73 501.92 493.97 497.18 0 -3.08(-0.62%)
Oct 17, 2017 496.49 503.15 492.17 500.26 0 -0.25(-0.05%)
Oct 16, 2017 512.15 513.65 498.02 500.51 0 -9.55(-1.87%)
Oct 13, 2017 512.37 514.53 505.92 510.06 0 +2.55(+0.50%)
Oct 12, 2017 506.32 511.23 502.88 507.51 0 +0.61(+0.12%)
Oct 11, 2017 506.58 509.67 498.76 506.90 0 +2.83(+0.56%)
Oct 10, 2017 510.81 512.51 502.67 504.07 0 -3.85(-0.76%)
Oct 09, 2017 505.56 510.53 503.77 507.92 0 +4.04(+0.80%)
Oct 06, 2017 497.56 505.92 492.00 503.88 0 +4.34(+0.87%)
Oct 05, 2017 501.56 504.12 497.56 499.54 0 -2.46(-0.49%)
Oct 04, 2017 501.77 505.20 497.28 502.00 0 +2.54(+0.51%)
Oct 03, 2017 496.12 502.33 494.26 499.47 0 +4.32(+0.87%)
Oct 02, 2017 492.34 498.95 489.58 495.14 0 +1.02(+0.21%)
Sep 29, 2017 499.34 501.14 492.02 494.13 0 -3.89(-0.78%)
Sep 28, 2017 494.38 501.45 492.44 498.01 0 +3.62(+0.73%)
Sep 27, 2017 494.30 499.30 490.81 494.39 0 -7.19(-1.43%)
Sep 26, 2017 505.04 509.58 499.66 501.58 0 -9.35(-1.83%)
Sep 25, 2017 501.05 512.59 497.91 510.92 0 +8.88(+1.77%)
Sep 22, 2017 500.83 505.11 496.98 502.04 0 +5.25(+1.06%)
Sep 21, 2017 494.30 504.05 491.94 496.78 0 -3.48(-0.70%)
Sep 20, 2017 511.59 518.51 494.86 500.27 0 -9.29(-1.82%)
Sep 19, 2017 509.28 513.45 504.40 509.56 0 +1.11(+0.22%)
Sep 18, 2017 511.57 515.31 504.69 508.45 0 -9.67(-1.87%)
Sep 15, 2017 520.88 523.61 513.82 518.12 0 -1.55(-0.30%)
Sep 14, 2017 514.37 522.57 510.21 519.66 0 +3.92(+0.76%)
Sep 13, 2017 523.13 526.10 513.23 515.74 0 -9.04(-1.72%)
Sep 12, 2017 520.85 526.84 516.56 524.78 0 +1.74(+0.33%)
Sep 11, 2017 529.63 536.55 520.66 523.04 0 -16.67(-3.09%)
Sep 08, 2017 544.17 545.50 534.15 539.71 0 -4.80(-0.88%)
Sep 07, 2017 538.51 548.03 534.94 544.51 0 +12.85(+2.42%)
Sep 06, 2017 536.80 542.60 526.52 531.66 0 -8.24(-1.53%)
Sep 05, 2017 536.33 542.88 531.26 539.91 0 +9.38(+1.77%)
Sep 01, 2017 533.31 534.96 523.97 530.52 0 +1.53(+0.29%)
Aug 31, 2017 521.55 531.72 518.98 529.00 0 +8.96(+1.72%)
Aug 30, 2017 521.57 526.10 516.77 520.03 0 -3.29(-0.63%)
Aug 29, 2017 530.44 533.94 517.06 523.33 0 +4.28(+0.82%)
Aug 28, 2017 505.62 521.72 503.09 519.05 0 +18.33(+3.66%)
Aug 25, 2017 500.58 505.66 496.03 500.72 0 +1.69(+0.34%)
Aug 24, 2017 497.21 502.35 494.13 499.03 0 +0.72(+0.14%)
Aug 23, 2017 496.04 499.80 491.94 498.31 0 +4.54(+0.92%)
Aug 22, 2017 496.72 500.34 491.58 493.77 0 -4.23(-0.85%)
Aug 21, 2017 493.36 500.81 491.98 498.00 0 +6.85(+1.39%)
Aug 18, 2017 501.76 508.27 488.70 491.15 0 -3.10(-0.63%)
Aug 17, 2017 496.37 498.83 490.48 494.25 0 +1.22(+0.25%)
Aug 16, 2017 483.29 496.40 480.74 493.04 0 +10.34(+2.14%)
Aug 15, 2017 479.28 486.11 476.86 482.70 0 -5.35(-1.10%)
Aug 14, 2017 488.86 492.84 484.08 488.05 0 -6.18(-1.25%)
Aug 11, 2017 493.42 498.63 488.55 494.23 0 +1.55(+0.32%)
Aug 10, 2017 492.18 497.43 486.85 492.68 0 +7.26(+1.50%)
Aug 09, 2017 489.23 492.50 481.39 485.42 0 +5.87(+1.22%)
Aug 08, 2017 484.34 486.80 475.09 479.55 0 -1.44(-0.30%)
Aug 07, 2017 482.07 487.34 478.05 480.99 0 -0.85(-0.18%)
Aug 04, 2017 487.14 490.22 477.35 481.83 0 -9.48(-1.93%)
Aug 03, 2017 493.65 499.26 488.64 491.32 0 -0.87(-0.18%)
Aug 02, 2017 492.00 498.31 488.86 492.19 0 -3.77(-0.76%)
Aug 01, 2017 492.77 501.39 488.10 495.96 0 +0.77(+0.16%)
Jul 31, 2017 495.33 501.05 491.10 495.19 0 -1.47(-0.30%)
Jul 28, 2017 490.72 499.82 486.82 496.66 0 +8.63(+1.77%)
Jul 27, 2017 500.85 506.55 485.57 488.03 0 -7.08(-1.43%)
Jul 26, 2017 480.85 499.54 478.36 495.11 0 +12.58(+2.61%)
Jul 25, 2017 476.20 488.78 472.59 482.52 0 +9.18(+1.94%)
Jul 24, 2017 484.36 485.79 471.84 473.35 0 -10.40(-2.15%)
Jul 21, 2017 484.59 487.94 479.34 483.74 0 +2.63(+0.55%)
Jul 20, 2017 477.41 485.00 474.94 481.12 0 +2.37(+0.49%)
Jul 19, 2017 477.75 482.21 474.33 478.75 0 +1.53(+0.32%)
Jul 18, 2017 479.52 482.04 473.81 477.22 0 +2.80(+0.59%)
Jul 17, 2017 473.79 479.37 471.43 474.41 0 +4.91(+1.05%)
Jul 14, 2017 470.30 475.65 467.04 469.51 0 +7.47(+1.62%)
Jul 13, 2017 467.66 470.54 460.05 462.04 0 -5.64(-1.21%)
Jul 12, 2017 471.55 474.75 464.58 467.68 0 +1.43(+0.31%)
Jul 11, 2017 461.46 467.49 455.35 466.25 0 +3.44(+0.74%)
Jul 10, 2017 450.39 464.56 447.53 462.81 0 +11.23(+2.49%)
Jul 07, 2017 456.40 458.24 448.03 451.58 0 -7.84(-1.71%)
Jul 06, 2017 462.76 465.04 456.88 459.42 0 -4.99(-1.07%)
Jul 05, 2017 456.33 466.95 452.71 464.41 0 +7.52(+1.65%)
Jul 03, 2017 456.75 460.30 451.35 456.89 0 -8.78(-1.89%)
Jun 30, 2017 463.42 469.09 459.90 465.67 0 +2.93(+0.63%)
Jun 29, 2017 469.33 471.98 460.05 462.75 0 -11.94(-2.51%)
Jun 28, 2017 477.65 480.31 468.99 474.68 0 +0.17(+0.03%)
Jun 27, 2017 486.06 488.33 472.71 474.52 0 -7.75(-1.61%)
Jun 26, 2017 479.30 486.97 477.05 482.27 0 -3.70(-0.76%)
Jun 23, 2017 482.02 487.79 478.31 485.97 0 +9.02(+1.89%)
Jun 22, 2017 475.33 480.66 472.14 476.95 0 +6.83(+1.45%)
Jun 21, 2017 463.59 471.62 461.34 470.12 0 +6.92(+1.49%)
Jun 20, 2017 465.69 467.77 459.64 463.19 0 -3.28(-0.70%)
Jun 19, 2017 465.48 472.26 462.48 466.48 0 -1.87(-0.40%)
Jun 16, 2017 469.89 473.93 464.29 468.35 0 -0.40(-0.09%)
Jun 15, 2017 469.89 476.25 464.68 468.75 0 -7.46(-1.57%)
Jun 14, 2017 499.80 501.86 473.70 476.22 0 -15.09(-3.07%)
Jun 13, 2017 486.55 495.32 482.68 491.31 0 +3.48(+0.71%)
Jun 12, 2017 488.35 495.86 482.12 487.83 0 -3.57(-0.73%)
Jun 09, 2017 492.85 498.36 487.84 491.40 0 -9.26(-1.85%)
Jun 08, 2017 503.44 506.18 492.38 500.66 0 -7.96(-1.57%)
Jun 07, 2017 508.35 512.96 501.33 508.62 0 -4.25(-0.83%)
Jun 06, 2017 496.19 513.64 493.68 512.87 0 +25.13(+5.15%)
Jun 05, 2017 489.96 492.81 482.09 487.75 0 -0.65(-0.13%)
Jun 02, 2017 493.47 498.43 485.19 488.39 0 +0.77(+0.16%)
Jun 01, 2017 484.37 492.40 482.01 487.62 0 -2.39(-0.49%)
May 31, 2017 487.99 495.54 482.82 490.00 0 +2.51(+0.52%)
May 30, 2017 487.00 493.69 484.56 487.49 0 -4.97(-1.01%)
May 26, 2017 492.76 497.57 487.58 492.46 0 +4.49(+0.92%)
May 25, 2017 488.72 493.05 482.85 487.97 0 -5.41(-1.10%)
May 24, 2017 486.21 494.88 478.67 493.38 0 +6.23(+1.28%)
May 23, 2017 501.38 505.07 485.53 487.15 0 -13.02(-2.60%)
May 22, 2017 499.16 505.53 496.07 500.17 0 +4.39(+0.89%)
May 19, 2017 496.42 499.63 490.92 495.78 0 +4.73(+0.96%)
May 18, 2017 501.19 503.25 487.24 491.05 0 -13.11(-2.60%)
May 17, 2017 506.26 513.05 499.51 504.16 0 +6.89(+1.38%)
May 16, 2017 496.70 500.69 493.19 497.28 0 +2.09(+0.42%)
May 15, 2017 501.03 502.40 489.45 495.19 0 +0.13(+0.03%)
May 12, 2017 494.82 500.41 489.45 495.05 0 +4.85(+0.99%)
May 11, 2017 481.05 493.14 477.98 490.20 0 +12.32(+2.58%)
May 10, 2017 478.08 483.18 473.05 477.88 0 +6.57(+1.39%)
May 09, 2017 467.46 473.07 463.44 471.31 0 -1.05(-0.22%)
May 08, 2017 471.27 474.73 464.67 472.37 0 +1.67(+0.35%)
May 05, 2017 464.22 475.28 461.81 470.70 0 +10.80(+2.35%)
May 04, 2017 462.69 465.63 454.70 459.90 0 -9.24(-1.97%)
May 03, 2017 470.62 481.58 465.39 469.13 0 -2.09(-0.44%)
May 02, 2017 467.00 474.74 464.25 471.22 0 +3.36(+0.72%)
May 01, 2017 478.26 482.31 464.99 467.86 0 -13.50(-2.80%)
Apr 28, 2017 471.93 485.86 468.75 481.36 0 +11.96(+2.55%)
Apr 27, 2017 476.77 478.60 463.25 469.40 0 -9.01(-1.88%)
Apr 26, 2017 475.80 480.98 464.78 478.41 0 +2.05(+0.43%)
Apr 25, 2017 493.26 495.29 470.21 476.36 0 -25.17(-5.02%)
Apr 24, 2017 499.41 508.25 495.77 501.53 0 -9.21(-1.80%)
Apr 21, 2017 507.74 514.75 503.33 510.74 0 +2.00(+0.39%)
Apr 20, 2017 505.47 512.34 500.54 508.73 0 +3.29(+0.65%)
Apr 19, 2017 516.50 519.25 499.80 505.44 0 -16.77(-3.21%)
Apr 18, 2017 523.17 525.99 514.32 522.21 0 -0.81(-0.16%)
Apr 17, 2017 524.10 529.43 519.24 523.02 0 -0.42(-0.08%)
Apr 13, 2017 531.53 535.30 519.52 523.44 0 -3.62(-0.69%)
Apr 12, 2017 522.62 529.62 515.72 527.06 0 +5.13(+0.98%)
Apr 11, 2017 516.34 527.10 511.67 521.92 0 +13.22(+2.60%)
Apr 10, 2017 502.29 510.48 496.72 508.70 0 +4.54(+0.90%)
Apr 07, 2017 514.72 518.04 498.65 504.16 0 +0.05(+0.01%)
Apr 06, 2017 504.91 507.32 498.63 504.12 0 -1.32(-0.26%)
Apr 05, 2017 498.97 509.94 494.84 505.43 0 +0.39(+0.08%)
Apr 04, 2017 503.50 507.10 498.22 505.05 0 +5.50(+1.10%)
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.