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, 2021 489.27 497.14 482.88 491.87 0 +4.61(+0.95%)
Mar 30, 2021 490.15 494.65 483.63 487.26 0 -11.60(-2.33%)
Mar 29, 2021 493.46 500.66 486.73 498.86 0 -138.27(-21.70%)
Mar 26, 2021 630.77 637.97 630.77 637.13 0 +4.02(+0.63%)
Mar 25, 2021 638.30 640.31 629.26 633.11 0 -7.37(-1.15%)
Mar 24, 2021 643.83 643.83 637.13 640.48 0 -2.68(-0.42%)
Mar 23, 2021 649.02 649.52 637.47 643.16 0 -5.86(-0.90%)
Mar 22, 2021 649.35 653.88 648.35 649.02 0 -6.03(-0.92%)
Mar 19, 2021 655.55 657.22 651.36 655.05 0 +1.00(+0.15%)
Mar 18, 2021 650.86 657.89 648.35 654.04 0 -1.84(-0.28%)
Mar 17, 2021 647.68 660.57 642.99 655.88 0 +7.37(+1.14%)
Mar 16, 2021 652.37 652.53 645.00 648.52 0 -2.51(-0.39%)
Mar 15, 2021 644.16 652.37 641.99 651.03 0 +9.54(+1.49%)
Mar 12, 2021 636.80 643.33 632.94 641.48 0 -1.84(-0.29%)
Mar 11, 2021 644.50 647.68 638.30 643.33 0 +1.51(+0.23%)
Mar 10, 2021 642.82 646.84 635.29 641.82 0 +1.84(+0.29%)
Mar 09, 2021 641.48 648.01 637.47 639.98 0 +9.38(+1.49%)
Mar 08, 2021 637.97 637.97 626.58 630.60 0 -6.70(-1.05%)
Mar 05, 2021 632.61 637.97 624.91 637.30 0 +5.86(+0.93%)
Mar 04, 2021 629.43 638.97 625.41 631.44 0 +1.34(+0.21%)
Mar 03, 2021 627.75 630.60 619.55 630.10 0 -6.70(-1.05%)
Mar 02, 2021 622.90 638.97 622.56 636.80 0 +17.58(+2.84%)
Mar 01, 2021 619.88 625.41 615.53 619.21 0 +4.69(+0.76%)
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%)
Dec 01, 2020 716.98 728.68 706.55 725.23 0 +27.53(+3.95%)
Nov 30, 2020 686.10 701.34 680.05 697.70 0 +5.10(+0.74%)
Nov 27, 2020 682.10 694.74 675.87 692.60 0 -0.46(-0.07%)
Nov 26, 2020 691.92 699.79 685.42 693.05 0 +2.38(+0.34%)
Nov 25, 2020 691.81 699.19 683.37 690.68 0 +7.08(+1.04%)
Nov 24, 2020 681.45 695.34 676.07 683.59 0 -18.12(-2.58%)
Nov 23, 2020 721.70 724.83 696.93 701.71 0 -28.74(-3.93%)
Nov 20, 2020 733.38 740.96 725.74 730.45 0 +4.29(+0.59%)
Nov 19, 2020 723.00 733.18 717.07 726.16 0 -6.83(-0.93%)
Nov 18, 2020 755.77 758.94 731.50 732.99 0 -25.03(-3.30%)
Nov 17, 2020 766.83 772.38 755.19 758.01 0 -11.30(-1.47%)
Nov 16, 2020 768.87 777.33 761.04 769.32 0 -5.89(-0.76%)
Nov 13, 2020 782.51 785.79 770.82 775.21 0 +4.42(+0.57%)
Nov 12, 2020 772.91 782.97 766.14 770.79 0 +3.83(+0.50%)
Nov 11, 2020 762.32 770.64 751.98 766.96 0 -2.35(-0.31%)
Nov 10, 2020 791.01 795.75 765.99 769.31 0 -19.43(-2.46%)
Nov 09, 2020 791.92 803.59 765.03 788.74 0 -53.48(-6.35%)
Nov 06, 2020 850.86 853.46 832.86 842.22 0 +0.22(+0.03%)
Nov 05, 2020 820.89 848.95 818.37 842.00 0 +48.71(+6.14%)
Nov 04, 2020 810.19 816.12 789.62 793.28 0 -17.46(-2.15%)
Nov 03, 2020 806.49 818.92 798.99 810.74 0 +12.02(+1.50%)
Nov 02, 2020 789.99 801.68 778.04 798.72 0 +19.90(+2.55%)
Oct 30, 2020 771.33 783.66 757.54 778.83 0 +14.27(+1.87%)
Oct 29, 2020 749.54 774.86 746.09 764.55 0 +10.43(+1.38%)
Oct 28, 2020 776.60 779.53 749.48 754.12 0 -41.85(-5.26%)
Oct 27, 2020 784.63 797.79 779.10 795.97 0 +13.10(+1.67%)
Oct 26, 2020 783.25 797.10 779.03 782.87 0 -5.72(-0.73%)
Oct 23, 2020 790.65 795.07 780.91 788.59 0 -4.22(-0.53%)
Oct 22, 2020 797.52 801.24 782.94 792.82 0 -15.56(-1.93%)
Oct 21, 2020 806.75 819.18 802.16 808.38 0 +8.54(+1.07%)
Oct 20, 2020 800.43 807.00 791.37 799.84 0 +0.89(+0.11%)
Oct 19, 2020 819.29 822.95 797.29 798.95 0 -13.80(-1.70%)
Oct 16, 2020 823.77 826.64 810.68 812.75 0 -10.20(-1.24%)
Oct 15, 2020 821.87 831.80 814.11 822.95 0 -10.59(-1.27%)
Oct 14, 2020 830.29 842.07 821.51 833.54 0 +13.32(+1.62%)
Oct 13, 2020 816.18 823.42 800.59 820.22 0 -2.98(-0.36%)
Oct 12, 2020 820.59 829.90 814.53 823.20 0 +1.44(+0.17%)
Oct 09, 2020 807.64 823.01 801.28 821.76 0 +29.03(+3.66%)
Oct 08, 2020 787.46 798.96 782.45 792.73 0 +12.59(+1.61%)
Oct 07, 2020 789.66 795.47 775.49 780.14 0 -2.35(-0.30%)
Oct 06, 2020 814.26 819.60 781.50 782.49 0 -27.70(-3.42%)
Oct 05, 2020 800.53 821.23 798.46 810.18 0 +12.36(+1.55%)
Oct 02, 2020 803.60 811.78 794.22 797.82 0 -9.39(-1.16%)
Oct 01, 2020 811.69 818.04 800.65 807.21 0 +2.90(+0.36%)
Sep 30, 2020 803.16 811.62 792.40 804.31 0 -2.99(-0.37%)
Sep 29, 2020 799.90 814.96 796.54 807.30 0 +13.20(+1.66%)
Sep 28, 2020 797.86 802.46 784.00 794.10 0 +5.99(+0.76%)
Sep 25, 2020 781.53 792.94 775.88 788.11 0 -1.04(-0.13%)
Sep 24, 2020 758.97 793.98 755.57 789.14 0 +23.58(+3.08%)
Sep 23, 2020 799.73 802.93 761.99 765.56 0 -44.18(-5.46%)
Sep 22, 2020 811.84 819.86 799.27 809.75 0 +1.18(+0.15%)
Sep 21, 2020 812.56 827.21 797.73 808.56 0 -23.26(-2.80%)
Sep 18, 2020 848.25 857.99 827.48 831.82 0 -11.00(-1.31%)
Sep 17, 2020 840.45 852.08 828.41 842.82 0 -17.01(-1.98%)
Sep 16, 2020 868.12 872.29 852.65 859.84 0 -0.82(-0.10%)
Sep 15, 2020 871.50 878.63 854.27 860.66 0 -0.66(-0.08%)
Sep 14, 2020 846.10 866.69 839.91 861.32 0 +25.40(+3.04%)
Sep 11, 2020 851.39 860.13 831.67 835.92 0 -9.04(-1.07%)
Sep 10, 2020 863.12 868.11 840.52 844.96 0 -12.07(-1.41%)
Sep 09, 2020 831.67 861.05 830.37 857.02 0 +33.54(+4.07%)
Sep 08, 2020 806.70 838.47 796.16 823.49 0 -0.59(-0.07%)
Sep 04, 2020 824.75 830.50 803.66 824.08 0 -7.35(-0.88%)
Sep 03, 2020 830.51 839.58 810.79 831.43 0 -7.53(-0.90%)
Sep 02, 2020 827.32 840.72 810.35 838.96 0 +1.80(+0.21%)
Sep 01, 2020 861.37 863.62 826.07 837.16 0 -9.70(-1.15%)
Aug 31, 2020 845.82 859.45 838.19 846.86 0 +4.00(+0.47%)
Aug 28, 2020 832.31 850.03 827.62 842.86 0 +25.35(+3.10%)
Aug 27, 2020 846.72 848.18 806.06 817.51 0 -17.65(-2.11%)
Aug 26, 2020 808.43 836.21 806.21 835.16 0 +18.15(+2.22%)
Aug 25, 2020 817.94 821.03 799.05 817.01 0 -4.40(-0.54%)
Aug 24, 2020 838.15 840.61 817.07 821.41 0 -4.95(-0.60%)
Aug 21, 2020 834.19 837.48 816.80 826.36 0 -18.12(-2.15%)
Aug 20, 2020 828.54 848.57 824.04 844.48 0 +14.37(+1.73%)
Aug 19, 2020 848.12 858.33 823.98 830.11 0 -25.19(-2.95%)
Aug 18, 2020 880.20 882.17 844.70 855.30 0 -4.35(-0.51%)
Aug 17, 2020 843.57 862.86 836.43 859.64 0 +54.66(+6.79%)
Aug 14, 2020 809.45 812.69 794.09 804.99 0 -4.00(-0.49%)
Aug 13, 2020 797.39 818.20 793.02 808.98 0 +21.51(+2.73%)
Aug 12, 2020 806.27 811.72 784.59 787.47 0 -0.86(-0.11%)
Aug 11, 2020 805.41 820.38 780.59 788.33 0 -61.11(-7.19%)
Aug 10, 2020 865.55 881.77 846.63 849.44 0 -8.52(-0.99%)
Aug 07, 2020 865.26 873.60 848.00 857.96 0 -20.95(-2.38%)
Aug 06, 2020 896.98 900.03 866.70 878.91 0 -7.02(-0.79%)
Aug 05, 2020 898.49 907.88 875.18 885.94 0 +5.86(+0.67%)
Aug 04, 2020 849.15 881.68 840.81 880.08 0 +28.75(+3.38%)
Aug 03, 2020 859.99 862.46 841.28 851.33 0 -8.94(-1.04%)
Jul 31, 2020 848.03 866.15 836.41 860.26 0 +25.19(+3.02%)
Jul 30, 2020 836.80 858.34 816.78 835.08 0 -21.81(-2.55%)
Jul 29, 2020 870.20 875.07 841.07 856.89 0 -9.65(-1.11%)
Jul 28, 2020 858.06 877.28 849.07 866.54 0 -4.34(-0.50%)
Jul 27, 2020 869.04 888.52 857.34 870.88 0 +35.60(+4.26%)
Jul 24, 2020 824.34 839.00 818.24 835.29 0 +22.76(+2.80%)
Jul 23, 2020 827.05 836.10 799.14 812.52 0 -11.24(-1.36%)
Jul 22, 2020 822.76 829.67 810.94 823.77 0 +11.10(+1.37%)
Jul 21, 2020 825.66 831.90 806.50 812.67 0 +1.94(+0.24%)
Jul 20, 2020 799.86 815.56 796.05 810.73 0 +19.30(+2.44%)
Jul 17, 2020 778.94 794.22 773.65 791.42 0 +21.41(+2.78%)
Jul 16, 2020 774.95 782.94 762.93 770.01 0 -7.73(-0.99%)
Jul 15, 2020 774.20 779.88 759.30 777.74 0 +0.89(+0.11%)
Jul 14, 2020 748.51 778.09 744.84 776.85 0 +28.65(+3.83%)
Jul 13, 2020 785.79 790.79 746.01 748.20 0 -26.94(-3.48%)
Jul 10, 2020 784.93 790.41 768.00 775.14 0 -5.97(-0.76%)
Jul 09, 2020 791.08 795.64 765.21 781.12 0 -1.96(-0.25%)
Jul 08, 2020 782.13 792.98 770.69 783.08 0 +15.03(+1.96%)
Jul 07, 2020 749.05 771.96 746.00 768.04 0 +17.88(+2.38%)
Jul 06, 2020 752.49 760.43 740.66 750.16 0 +8.85(+1.19%)
Jul 03, 2020 743.77 755.96 735.64 741.31 0 -0.58(-0.08%)
Jul 02, 2020 745.25 760.44 738.01 741.89 0 -9.55(-1.27%)
Jul 01, 2020 752.85 754.34 735.79 751.44 0 -1.11(-0.15%)
Jun 30, 2020 732.24 756.35 726.16 752.55 0 +18.58(+2.53%)
Jun 29, 2020 728.31 736.11 720.13 733.97 0 +9.68(+1.34%)
Jun 26, 2020 716.53 730.34 705.91 724.29 0 +3.43(+0.48%)
Jun 25, 2020 717.98 722.70 706.59 720.86 0 +3.59(+0.50%)
Jun 24, 2020 719.23 731.85 706.68 717.27 0 -6.90(-0.95%)
Jun 23, 2020 725.45 734.51 717.00 724.17 0 +11.16(+1.57%)
Jun 22, 2020 705.41 725.03 701.28 713.01 0 +24.83(+3.61%)
Jun 19, 2020 678.44 697.71 673.48 688.17 0 +19.39(+2.90%)
Jun 18, 2020 671.73 681.25 664.57 668.79 0 -6.07(-0.90%)
Jun 17, 2020 678.00 687.60 669.52 674.85 0 +0.58(+0.09%)
Jun 16, 2020 688.59 695.83 670.53 674.28 0 -16.29(-2.36%)
Jun 15, 2020 658.51 693.61 647.77 690.56 0 +15.91(+2.36%)
Jun 12, 2020 692.07 698.51 670.52 674.65 0 -6.43(-0.94%)
Jun 11, 2020 709.53 721.29 669.61 681.09 0 -25.40(-3.60%)
Jun 10, 2020 692.17 707.90 667.28 706.49 0 +23.12(+3.38%)
Jun 09, 2020 683.89 690.79 670.55 683.37 0 +16.03(+2.40%)
Jun 08, 2020 664.94 673.06 652.89 667.34 0 +1.49(+0.22%)
Jun 05, 2020 651.00 667.71 638.04 665.84 0 -9.50(-1.41%)
Jun 04, 2020 682.75 690.94 667.44 675.34 0 +5.24(+0.78%)
Jun 03, 2020 676.45 686.18 659.66 670.11 0 -22.67(-3.27%)
Jun 02, 2020 718.00 719.52 686.36 692.78 0 -20.37(-2.86%)
Jun 01, 2020 703.47 716.21 697.68 713.15 0 +12.45(+1.78%)
May 29, 2020 712.70 716.84 695.63 700.70 0 +3.72(+0.53%)
May 28, 2020 710.26 717.61 689.44 696.98 0 -1.61(-0.23%)
May 27, 2020 680.93 700.90 669.69 698.59 0 -6.10(-0.87%)
May 26, 2020 730.70 732.68 700.90 704.69 0 -38.98(-5.24%)
May 25, 2020 748.38 760.67 739.12 743.67 0 +0.00(+0.00%)
May 22, 2020 752.71 763.74 740.02 743.67 0 -2.10(-0.28%)
May 21, 2020 758.30 760.07 728.11 745.77 0 -19.70(-2.57%)
May 20, 2020 785.38 790.17 762.41 765.47 0 -16.46(-2.10%)
May 19, 2020 767.10 791.71 762.75 781.93 0 +15.34(+2.00%)
May 18, 2020 787.69 791.59 763.10 766.59 0 -16.66(-2.13%)
May 15, 2020 776.40 786.98 764.52 783.25 0 +24.03(+3.17%)
May 14, 2020 738.01 768.24 735.83 759.22 0 +21.98(+2.98%)
May 13, 2020 744.65 751.02 722.59 737.24 0 +4.26(+0.58%)
May 12, 2020 741.14 755.46 730.08 732.97 0 -0.85(-0.12%)
May 11, 2020 754.33 761.92 726.34 733.82 0 -22.19(-2.94%)
May 08, 2020 756.91 772.13 748.92 756.02 0 -0.46(-0.06%)
May 07, 2020 744.03 766.25 733.92 756.48 0 +21.67(+2.95%)
May 06, 2020 748.78 758.49 728.51 734.81 0 -25.32(-3.33%)
May 05, 2020 741.06 763.75 727.74 760.13 0 +12.59(+1.68%)
May 04, 2020 741.66 755.74 732.80 747.54 0 +16.15(+2.21%)
May 01, 2020 696.28 736.56 690.47 731.39 0 +23.92(+3.38%)
Apr 30, 2020 724.12 737.75 702.42 707.47 0 -28.64(-3.89%)
Apr 29, 2020 727.75 742.39 711.73 736.11 0 +0.57(+0.08%)
Apr 28, 2020 728.60 742.99 715.54 735.53 0 -4.25(-0.57%)
Apr 27, 2020 744.53 751.86 721.40 739.78 0 -4.73(-0.64%)
Apr 24, 2020 749.42 756.93 729.09 744.51 0 +9.64(+1.31%)
Apr 23, 2020 730.50 765.91 723.59 734.87 0 +16.22(+2.26%)
Apr 22, 2020 698.91 722.74 695.93 718.65 0 +39.93(+5.88%)
Apr 21, 2020 663.81 688.65 659.10 678.72 0 -3.72(-0.54%)
Apr 20, 2020 671.27 694.31 665.30 682.43 0 +13.60(+2.03%)
Apr 17, 2020 653.86 676.20 646.13 668.83 0 -9.54(-1.41%)
Apr 16, 2020 672.20 691.85 665.29 678.38 0 +8.73(+1.30%)
Apr 15, 2020 663.63 682.26 648.55 669.64 0 -6.28(-0.93%)
Apr 14, 2020 677.48 701.73 660.59 675.92 0 +6.31(+0.94%)
Apr 13, 2020 634.32 678.33 617.81 669.62 0 +36.59(+5.78%)
Apr 09, 2020 604.33 637.57 603.06 633.03 0 +53.92(+9.31%)
Apr 08, 2020 573.70 585.47 567.51 579.11 0 +4.29(+0.75%)
Apr 07, 2020 579.66 591.10 564.88 574.82 0 -5.71(-0.98%)
Apr 06, 2020 572.14 592.96 563.47 580.53 0 +23.65(+4.25%)
Apr 03, 2020 557.18 575.58 550.76 556.88 0 -0.24(-0.04%)
Apr 02, 2020 544.60 573.89 539.05 557.12 0 +20.74(+3.87%)
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.