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 (%)
Jul 31, 2013 602.19 619.34 593.11 604.61 0 -4.18(-0.69%)
Jul 30, 2013 608.81 617.29 601.15 608.79 0 -5.30(-0.86%)
Jul 29, 2013 613.48 624.26 608.77 614.09 0 -3.47(-0.56%)
Jul 26, 2013 600.51 618.63 595.77 617.55 0 +7.88(+1.29%)
Jul 25, 2013 596.87 621.08 597.72 609.67 0 +1.41(+0.23%)
Jul 24, 2013 631.43 635.41 597.34 608.26 0 -25.41(-4.01%)
Jul 23, 2013 617.98 637.01 611.97 633.67 0 +18.05(+2.93%)
Jul 22, 2013 603.86 622.86 597.92 615.62 0 +31.57(+5.41%)
Jul 19, 2013 566.81 586.76 566.38 584.05 0 +17.90(+3.16%)
Jul 18, 2013 569.22 576.04 559.91 566.15 0 +0.16(+0.03%)
Jul 17, 2013 576.80 586.79 562.98 565.99 0 -8.26(-1.44%)
Jul 16, 2013 549.25 577.04 550.89 574.26 0 +22.86(+4.15%)
Jul 15, 2013 545.08 558.26 542.57 551.40 0 +3.44(+0.63%)
Jul 12, 2013 551.55 558.27 541.65 547.96 0 -15.21(-2.70%)
Jul 11, 2013 546.78 565.12 545.75 563.17 0 +40.00(+7.65%)
Jul 10, 2013 521.62 532.62 516.71 523.17 0 -1.98(-0.38%)
Jul 09, 2013 529.52 531.02 519.62 525.15 0 +6.26(+1.21%)
Jul 08, 2013 529.51 535.26 515.23 518.89 0 -5.35(-1.02%)
Jul 05, 2013 525.99 529.67 509.39 524.24 0 -17.76(-3.28%)
Jul 04, 2013 535.69 549.19 532.26 542.00 0 +0.02(+0.00%)
Jul 03, 2013 535.72 549.17 532.24 541.98 0 +1.89(+0.35%)
Jul 02, 2013 554.62 561.78 533.24 540.09 0 -21.54(-3.84%)
Jul 01, 2013 556.94 572.91 547.47 561.63 0 +7.20(+1.30%)
Jun 28, 2013 519.03 559.84 516.50 554.43 0 +37.32(+7.22%)
Jun 26, 2013 526.52 531.75 513.71 517.11 0 -29.64(-5.42%)
Jun 25, 2013 549.46 557.14 538.99 546.75 0 -3.60(-0.65%)
Jun 24, 2013 559.53 566.94 544.25 550.35 0 -22.24(-3.88%)
Jun 21, 2013 568.00 578.54 552.68 572.59 0 +6.84(+1.21%)
Jun 20, 2013 580.17 588.22 558.43 565.75 0 -41.28(-6.80%)
Jun 19, 2013 623.62 633.00 605.00 607.03 0 -20.53(-3.27%)
Jun 18, 2013 632.11 641.62 621.44 627.56 0 -13.76(-2.15%)
Jun 17, 2013 635.36 647.67 634.00 641.32 0 +0.52(+0.08%)
Jun 14, 2013 652.75 656.46 637.92 640.80 0 -8.93(-1.37%)
Jun 13, 2013 636.48 651.01 632.22 649.73 0 +11.96(+1.87%)
Jun 12, 2013 633.81 649.25 629.50 637.77 0 +5.04(+0.80%)
Jun 11, 2013 637.24 647.28 630.17 632.73 0 -22.23(-3.39%)
Jun 10, 2013 649.78 663.44 644.62 654.97 0 -2.85(-0.43%)
Jun 07, 2013 666.56 671.83 652.00 657.81 0 -22.92(-3.37%)
Jun 06, 2013 667.73 685.86 666.12 680.73 0 +9.01(+1.34%)
Jun 05, 2013 669.75 685.02 664.23 671.71 0 -2.66(-0.39%)
Jun 04, 2013 675.28 683.41 662.78 674.37 0 -13.93(-2.02%)
Jun 03, 2013 677.77 695.48 673.91 688.30 0 +17.47(+2.60%)
May 31, 2013 674.91 682.83 661.05 670.84 0 -8.99(-1.32%)
May 30, 2013 659.22 683.32 658.46 679.83 0 +30.91(+4.76%)
May 29, 2013 629.74 650.16 627.50 648.91 0 +21.42(+3.41%)
May 28, 2013 633.06 643.49 620.59 627.49 0 -6.54(-1.03%)
May 27, 2013 635.90 647.17 626.80 634.03 0 -0.01(-0.00%)
May 24, 2013 636.97 647.18 626.81 634.04 0 -7.73(-1.20%)
May 23, 2013 645.05 652.64 635.65 641.77 0 +0.06(+0.01%)
May 22, 2013 645.75 666.21 632.35 641.71 0 +5.91(+0.93%)
May 21, 2013 630.38 646.52 625.62 635.79 0 -9.91(-1.54%)
May 20, 2013 612.97 648.88 609.41 645.71 0 +27.63(+4.47%)
May 17, 2013 630.31 633.30 614.84 618.08 0 -15.43(-2.44%)
May 16, 2013 625.22 645.34 618.54 633.51 0 -1.95(-0.31%)
May 15, 2013 647.50 655.08 631.25 635.46 0 -30.93(-4.64%)
May 13, 2013 672.44 676.41 662.75 666.39 0 -15.77(-2.31%)
May 10, 2013 669.69 683.93 660.06 682.16 0 -7.10(-1.03%)
May 09, 2013 691.07 713.49 683.57 689.26 0 -11.22(-1.60%)
May 08, 2013 673.47 703.97 671.58 700.48 0 +33.99(+5.10%)
May 07, 2013 671.63 676.98 659.64 666.49 0 -14.84(-2.18%)
May 06, 2013 680.38 686.86 675.47 681.32 0 +2.66(+0.39%)
May 03, 2013 676.42 686.15 666.90 678.66 0 +7.07(+1.05%)
May 02, 2013 671.37 680.68 661.89 671.59 0 +1.76(+0.26%)
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.