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 (%)
May 29, 2009 1148 1169 1128 1146 0 +39.52(+3.57%)
May 28, 2009 1087 1119 1078 1106 0 +42.01(+3.95%)
May 27, 2009 1088 1101 1058 1064 0 -15.93(-1.47%)
May 26, 2009 1051 1090 1037 1080 0 +0.12(+0.01%)
May 25, 2009 1082 1100 1068 1080 0 +0.00(+0.00%)
May 22, 2009 1082 1100 1068 1080 0 +17.60(+1.66%)
May 21, 2009 1040 1074 1016 1063 0 +17.04(+1.63%)
May 20, 2009 1014 1063 1009 1046 0 +48.46(+4.86%)
May 19, 2009 979.03 1015 967.77 997.07 0 +29.61(+3.06%)
May 18, 2009 968.06 980.29 936.52 967.46 0 +5.48(+0.57%)
May 15, 2009 977.92 993.74 947.90 961.99 0 -11.27(-1.16%)
May 14, 2009 961.60 985.60 940.63 973.25 0 +7.39(+0.77%)
May 13, 2009 978.94 1010 956.10 965.87 0 -33.61(-3.36%)
May 12, 2009 978.10 1008 962.91 999.48 0 +34.21(+3.54%)
May 11, 2009 961.42 978.98 944.51 965.27 0 -15.58(-1.59%)
May 08, 2009 957.90 985.53 944.60 980.85 0 +38.78(+4.12%)
May 07, 2009 971.11 986.14 928.66 942.07 0 -12.42(-1.30%)
May 06, 2009 930.96 959.85 922.47 954.49 0 +45.94(+5.06%)
May 05, 2009 928.94 935.35 898.26 908.55 0 -2.83(-0.31%)
May 04, 2009 897.82 915.49 887.49 911.37 0 +47.31(+5.48%)
May 01, 2009 858.01 876.77 846.87 864.06 0 +6.26(+0.73%)
Apr 30, 2009 867.30 880.50 847.13 857.80 0 -18.33(-2.09%)
Apr 29, 2009 871.64 890.07 858.85 876.13 0 +29.60(+3.50%)
Apr 28, 2009 849.49 865.63 836.56 846.53 0 -32.94(-3.75%)
Apr 27, 2009 881.02 899.30 865.30 879.47 0 -13.27(-1.49%)
Apr 24, 2009 867.41 900.48 860.83 892.74 0 +46.55(+5.50%)
Apr 23, 2009 825.38 860.70 816.12 846.19 0 +28.18(+3.44%)
Apr 22, 2009 815.09 839.56 805.83 818.01 0 +1.24(+0.15%)
Apr 21, 2009 837.32 851.29 795.67 816.77 0 -10.74(-1.30%)
Apr 20, 2009 813.88 843.88 806.19 827.51 0 +12.90(+1.58%)
Apr 17, 2009 835.30 840.09 803.42 814.61 0 -28.69(-3.40%)
Apr 16, 2009 880.26 887.64 832.64 843.30 0 -38.79(-4.40%)
Apr 15, 2009 871.86 891.28 864.88 882.10 0 +8.96(+1.03%)
Apr 14, 2009 876.92 894.50 843.77 873.14 0 -7.20(-0.82%)
Apr 13, 2009 885.25 899.56 863.96 880.34 0 +16.52(+1.91%)
Apr 10, 2009 872.77 897.11 855.34 863.82 0 +0.00(+0.00%)
Apr 09, 2009 872.77 897.11 855.34 863.82 0 +0.19(+0.02%)
Apr 08, 2009 877.39 883.25 845.14 863.63 0 +1.19(+0.14%)
Apr 07, 2009 869.76 885.04 856.75 862.43 0 -0.95(-0.11%)
Apr 06, 2009 867.72 875.98 840.22 863.38 0 -33.14(-3.70%)
Apr 03, 2009 935.31 949.69 880.32 896.52 0 -39.86(-4.26%)
Apr 02, 2009 956.72 966.07 918.21 936.38 0 -28.30(-2.93%)
Apr 01, 2009 932.55 967.60 921.56 964.68 0 +39.82(+4.30%)
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%)
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.