Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

442.88 -0.37 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2012 1136 1155 1132 1150 0 +13.20(+1.16%)
Mar 29, 2012 1119 1140 1114 1137 0 +0.82(+0.07%)
Mar 28, 2012 1140 1158 1127 1136 0 -29.10(-2.50%)
Mar 27, 2012 1174 1190 1161 1165 0 -17.62(-1.49%)
Mar 26, 2012 1173 1193 1169 1183 0 +19.25(+1.65%)
Mar 23, 2012 1133 1173 1139 1163 0 +19.00(+1.66%)
Mar 22, 2012 1129 1155 1130 1144 0 -22.63(-1.94%)
Mar 21, 2012 1163 1185 1162 1167 0 -5.05(-0.43%)
Mar 20, 2012 1145 1177 1142 1172 0 -3.45(-0.29%)
Mar 19, 2012 1172 1196 1173 1176 0 -6.50(-0.55%)
Mar 16, 2012 1168 1192 1172 1182 0 +2.08(+0.18%)
Mar 15, 2012 1165 1197 1166 1180 0 +4.88(+0.42%)
Mar 14, 2012 1187 1203 1159 1175 0 -42.38(-3.48%)
Mar 13, 2012 1205 1236 1206 1217 0 -2.96(-0.24%)
Mar 12, 2012 1229 1236 1212 1220 0 -15.36(-1.24%)
Mar 09, 2012 1220 1250 1222 1236 0 -1.46(-0.12%)
Mar 08, 2012 1225 1248 1222 1237 0 +15.06(+1.23%)
Mar 07, 2012 1209 1230 1205 1222 0 +5.31(+0.44%)
Mar 06, 2012 1204 1224 1196 1217 0 -29.33(-2.35%)
Mar 05, 2012 1248 1264 1234 1246 0 -26.38(-2.07%)
Mar 02, 2012 1272 1289 1263 1273 0 -21.38(-1.65%)
Mar 01, 2012 1275 1307 1278 1294 0 +12.50(+0.98%)
Feb 29, 2012 1317 1339 1269 1281 0 -40.20(-3.04%)
Feb 28, 2012 1293 1327 1296 1322 0 +24.70(+1.90%)
Feb 27, 2012 1287 1313 1285 1297 0 -12.39(-0.95%)
Feb 24, 2012 1309 1329 1299 1309 0 -12.59(-0.95%)
Feb 23, 2012 1307 1334 1307 1322 0 +7.36(+0.56%)
Feb 22, 2012 1280 1322 1281 1315 0 +17.39(+1.34%)
Feb 21, 2012 1272 1308 1274 1297 0 +29.09(+2.29%)
Feb 17, 2012 1268 1268 1268 0 -11.72(-0.92%)
Feb 16, 2012 1228 1287 1229 1280 0 +24.74(+1.97%)
Feb 15, 2012 1261 1282 1250 1255 0 -12.34(-0.97%)
Feb 14, 2012 1267 1285 1253 1267 0 -16.06(-1.25%)
Feb 13, 2012 1282 1297 1275 1283 0 +4.28(+0.33%)
Feb 10, 2012 1270 1289 1266 1279 0 -30.09(-2.30%)
Feb 09, 2012 1309 1330 1302 1309 0 -3.71(-0.28%)
Feb 08, 2012 1312 1336 1304 1313 0 -7.60(-0.58%)
Feb 07, 2012 1310 1337 1300 1321 0 -4.97(-0.37%)
Feb 06, 2012 1310 1338 1311 1326 0 -3.58(-0.27%)
Feb 03, 2012 1326 1348 1313 1329 0 -13.02(-0.97%)
Feb 02, 2012 1317 1354 1321 1342 0 +20.71(+1.57%)
Feb 01, 2012 1308 1339 1310 1321 0 +9.23(+0.70%)
Jan 31, 2012 1332 1339 1296 1312 0 +0.23(+0.02%)
Jan 30, 2012 1308 1325 1295 1312 0 -18.63(-1.40%)
Jan 27, 2012 1308 1341 1301 1331 0 +20.11(+1.53%)
Jan 26, 2012 1306 1336 1299 1311 0 +15.93(+1.23%)
Jan 25, 2012 1217 1301 1213 1295 0 +65.24(+5.31%)
Jan 24, 2012 1229 1248 1221 1229 0 -24.85(-1.98%)
Jan 23, 2012 1231 1263 1237 1254 0 +16.11(+1.30%)
Jan 20, 2012 1221 1253 1220 1238 0 +4.46(+0.36%)
Jan 19, 2012 1241 1262 1220 1234 0 -24.28(-1.93%)
Jan 18, 2012 1234 1267 1240 1258 0 +8.19(+0.66%)
Jan 17, 2012 1262 1282 1239 1250 0 -13.80(-1.09%)
Jan 16, 2012 1253 1271 1242 1264 0 +0.01(+0.00%)
Jan 13, 2012 1253 1271 1242 1264 0 -12.04(-0.94%)
Jan 12, 2012 1263 1291 1262 1276 0 +10.39(+0.82%)
Jan 11, 2012 1251 1273 1246 1265 0 +2.67(+0.21%)
Jan 10, 2012 1256 1280 1257 1262 0 +19.27(+1.55%)
Jan 09, 2012 1232 1254 1229 1243 0 +3.98(+0.32%)
Jan 06, 2012 1240 1262 1230 1239 0 -10.13(-0.81%)
Jan 05, 2012 1225 1259 1226 1249 0 -1.34(-0.11%)
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.