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 (%)
Aug 30, 2013 637.62 637.62 637.62 0 -9.87(-1.52%)
Aug 29, 2013 634.47 655.67 626.92 647.49 0 +2.88(+0.45%)
Aug 28, 2013 654.71 674.64 637.84 644.61 0 -8.90(-1.36%)
Aug 27, 2013 685.45 695.89 651.48 653.51 0 -24.80(-3.66%)
Aug 26, 2013 675.34 688.15 668.91 678.30 0 +4.10(+0.61%)
Aug 23, 2013 656.33 681.91 656.56 674.20 0 +15.23(+2.31%)
Aug 22, 2013 652.56 670.23 651.20 658.97 0 +9.41(+1.45%)
Aug 21, 2013 663.79 671.90 647.95 649.56 0 -24.96(-3.70%)
Aug 20, 2013 652.35 680.03 652.94 674.52 0 +18.61(+2.84%)
Aug 19, 2013 659.79 673.24 651.80 655.91 0 -13.89(-2.07%)
Aug 16, 2013 677.49 690.66 660.06 669.81 0 -3.44(-0.51%)
Aug 15, 2013 634.40 677.54 632.25 673.25 0 +25.25(+3.90%)
Aug 14, 2013 623.67 652.89 624.84 647.99 0 +23.28(+3.73%)
Aug 13, 2013 628.84 640.17 619.42 624.71 0 -11.74(-1.84%)
Aug 12, 2013 623.26 642.88 625.59 636.45 0 +26.37(+4.32%)
Aug 09, 2013 593.71 618.20 588.71 610.08 0 +15.01(+2.52%)
Aug 08, 2013 559.32 597.48 561.55 595.07 0 +42.36(+7.66%)
Aug 07, 2013 550.53 565.29 549.45 552.71 0 -3.00(-0.54%)
Aug 06, 2013 569.94 575.56 554.23 555.71 0 -30.97(-5.28%)
Aug 05, 2013 586.27 598.25 583.45 586.68 0 +0.00(+0.00%)
Aug 02, 2013 593.29 605.92 584.33 586.68 0 -10.61(-1.78%)
Aug 01, 2013 608.03 617.48 592.59 597.29 0 -7.32(-1.21%)
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%)
May 01, 2013 668.36 682.25 656.18 669.83 0 -13.10(-1.92%)
Apr 30, 2013 671.03 686.25 654.61 682.93 0 +1.89(+0.28%)
Apr 29, 2013 678.57 691.06 672.73 681.03 0 +8.42(+1.25%)
Apr 26, 2013 693.18 693.51 667.42 672.61 0 -20.85(-3.01%)
Apr 25, 2013 698.92 710.04 687.25 693.46 0 +6.61(+0.96%)
Apr 24, 2013 664.27 691.01 658.23 686.85 0 +36.25(+5.57%)
Apr 23, 2013 657.33 661.87 643.22 650.61 0 -13.34(-2.01%)
Apr 22, 2013 668.33 674.17 651.30 663.94 0 +9.11(+1.39%)
Apr 19, 2013 658.61 667.32 641.82 654.83 0 +8.48(+1.31%)
Apr 18, 2013 637.45 655.30 631.70 646.35 0 +14.26(+2.26%)
Apr 17, 2013 655.01 664.72 627.76 632.09 0 -29.05(-4.39%)
Apr 16, 2013 684.72 690.13 653.98 661.14 0 -0.26(-0.04%)
Apr 15, 2013 680.17 692.09 653.98 661.40 0 -62.19(-8.59%)
Apr 12, 2013 748.33 752.84 718.76 723.59 0 -39.14(-5.13%)
Apr 11, 2013 770.20 779.87 758.88 762.73 0 -9.86(-1.28%)
Apr 10, 2013 789.54 795.99 768.19 772.59 0 -26.75(-3.35%)
Apr 09, 2013 778.74 809.46 775.60 799.34 0 +26.97(+3.49%)
Apr 08, 2013 776.47 783.68 766.63 772.37 0 -7.33(-0.94%)
Apr 05, 2013 786.98 798.68 770.08 779.69 0 -1.08(-0.14%)
Apr 04, 2013 761.71 787.08 754.74 780.78 0 +14.37(+1.88%)
Apr 03, 2013 792.06 800.64 759.87 766.40 0 -29.75(-3.74%)
Apr 02, 2013 817.79 820.85 794.42 796.15 0 -28.89(-3.50%)
Apr 01, 2013 831.36 835.27 819.41 825.04 0 -9.31(-1.12%)
Mar 28, 2013 834.35 834.35 834.35 0 -2.10(-0.25%)
Mar 27, 2013 820.61 839.53 818.79 836.45 0 +9.21(+1.11%)
Mar 26, 2013 828.48 833.08 819.44 827.24 0 -1.82(-0.22%)
Mar 25, 2013 834.64 840.67 822.13 829.06 0 -12.35(-1.47%)
Mar 22, 2013 840.89 849.48 833.25 841.42 0 -3.07(-0.36%)
Mar 21, 2013 831.31 851.25 829.08 844.49 0 +14.53(+1.75%)
Mar 20, 2013 830.36 836.00 824.20 829.96 0 -4.42(-0.53%)
Mar 19, 2013 831.23 843.53 824.25 834.38 0 -1.15(-0.14%)
Mar 18, 2013 840.28 850.38 831.75 835.53 0 +1.73(+0.21%)
Mar 15, 2013 832.99 842.91 828.02 833.79 0 +3.10(+0.37%)
Mar 14, 2013 818.69 836.05 816.85 830.69 0 +8.73(+1.06%)
Mar 13, 2013 840.29 843.42 816.54 821.96 0 -16.56(-1.98%)
Mar 12, 2013 833.58 848.67 829.32 838.52 0 +14.45(+1.75%)
Mar 11, 2013 826.62 833.00 816.86 824.07 0 -1.83(-0.22%)
Mar 08, 2013 822.72 839.91 813.21 825.91 0 -2.36(-0.29%)
Mar 07, 2013 840.55 851.34 823.90 828.27 0 -8.85(-1.06%)
Mar 06, 2013 809.83 838.98 803.32 837.12 0 +22.45(+2.76%)
Mar 05, 2013 823.52 829.40 811.99 814.66 0 -0.03(-0.00%)
Mar 04, 2013 830.10 834.40 809.06 814.70 0 -19.86(-2.38%)
Mar 01, 2013 840.40 848.78 826.92 834.56 0 -9.61(-1.14%)
Feb 28, 2013 851.59 857.23 838.67 844.16 0 -19.84(-2.30%)
Feb 27, 2013 866.68 875.01 854.42 864.00 0 -10.66(-1.22%)
Feb 26, 2013 867.22 883.07 856.91 874.66 0 +18.10(+2.11%)
Feb 22, 2013 858.61 866.51 846.89 856.56 0 +2.40(+0.28%)
Feb 21, 2013 847.15 866.91 842.83 854.16 0 +2.65(+0.31%)
Feb 20, 2013 878.64 884.47 848.83 851.51 0 -51.80(-5.73%)
Feb 15, 2013 903.30 903.30 903.30 0 -23.63(-2.55%)
Feb 14, 2013 925.37 942.41 918.32 926.93 0 +3.30(+0.36%)
Feb 13, 2013 933.99 943.00 921.46 923.63 0 -9.28(-0.99%)
Feb 12, 2013 924.05 937.60 918.02 932.91 0 +6.38(+0.69%)
Feb 11, 2013 935.90 938.50 921.64 926.53 0 -18.48(-1.96%)
Feb 08, 2013 949.23 955.18 940.86 945.01 0 -0.91(-0.10%)
Feb 07, 2013 939.63 956.20 932.09 945.92 0 +2.17(+0.23%)
Feb 06, 2013 937.00 949.13 934.36 943.75 0 +3.30(+0.35%)
Feb 04, 2013 934.43 953.10 930.05 940.45 0 -0.63(-0.07%)
Feb 01, 2013 939.94 949.61 926.33 941.09 0 +15.25(+1.65%)
Jan 31, 2013 932.44 950.10 920.03 925.84 0 -6.86(-0.73%)
Jan 30, 2013 946.91 956.03 929.12 932.69 0 -9.23(-0.98%)
Jan 29, 2013 937.57 949.14 931.02 941.92 0 +16.48(+1.78%)
Jan 28, 2013 933.29 938.80 919.70 925.44 0 -10.06(-1.08%)
Jan 25, 2013 950.50 955.39 929.18 935.50 0 -18.97(-1.99%)
Jan 24, 2013 971.96 978.19 951.00 954.47 0 -22.84(-2.34%)
Jan 23, 2013 996.62 1002 975.04 977.32 0 -25.40(-2.53%)
Jan 22, 2013 988.17 1009 980.15 1003 0 +17.40(+1.77%)
Jan 21, 2013 986.27 993.23 977.55 985.32 0 -0.00(-0.00%)
Jan 18, 2013 986.28 993.23 977.55 985.32 0 +0.88(+0.09%)
Jan 17, 2013 985.56 994.19 972.12 984.44 0 -5.30(-0.54%)
Jan 16, 2013 992.32 997.04 982.95 989.74 0 -12.51(-1.25%)
Jan 15, 2013 1000 1013 990.75 1002 0 +0.09(+0.01%)
Jan 14, 2013 1010 1015 997.78 1002 0 -2.65(-0.26%)
Jan 12, 2013 1005 1013 994.48 1005 0 -0.02(-0.00%)
Jan 11, 2013 1005 1013 994.48 1005 0 -7.05(-0.70%)
Jan 10, 2013 994.83 1017 992.59 1012 0 +26.92(+2.73%)
Jan 09, 2013 987.89 993.87 976.61 984.96 0 -4.13(-0.42%)
Jan 08, 2013 984.98 998.39 972.32 989.09 0 +4.96(+0.50%)
Jan 07, 2013 990.14 997.17 980.83 984.13 0 -13.72(-1.37%)
Jan 04, 2013 986.60 1000 979.39 997.85 0 +2.12(+0.21%)
Jan 03, 2013 1025 1033 992.41 995.73 0 -35.13(-3.41%)
Jan 02, 2013 1037 1039 1025 1031 0 +19.52(+1.93%)
Dec 31, 2012 983.48 1018 983.11 1011 0 +26.96(+2.74%)
Dec 28, 2012 990.63 999.44 981.67 984.38 0 -8.98(-0.90%)
Dec 27, 2012 984.37 1006 978.37 993.36 0 +9.14(+0.93%)
Dec 26, 2012 979.40 993.23 973.73 984.22 0 +4.61(+0.47%)
Dec 24, 2012 979.62 979.62 979.62 0 +2.38(+0.24%)
Dec 21, 2012 969.16 988.49 964.65 977.24 0 -2.46(-0.25%)
Dec 20, 2012 974.72 984.84 959.95 979.70 0 -3.99(-0.41%)
Dec 19, 2012 989.87 995.45 977.96 983.69 0 -8.41(-0.85%)
Dec 18, 2012 1001 1007 980.45 992.10 0 -5.99(-0.60%)
Dec 17, 2012 993.17 1003 985.18 998.09 0 +7.13(+0.72%)
Dec 14, 2012 988.58 1000 981.49 990.96 0 -1.60(-0.16%)
Dec 13, 2012 997.08 1006 982.09 992.55 0 -25.31(-2.49%)
Dec 12, 2012 1005 1028 999.52 1018 0 +24.70(+2.49%)
Dec 11, 2012 994.16 1004 988.05 993.16 0 -2.49(-0.25%)
Dec 10, 2012 993.19 1004 985.33 995.65 0 +9.38(+0.95%)
Dec 07, 2012 987.86 993.62 977.33 986.28 0 +5.28(+0.54%)
Dec 06, 2012 974.87 991.64 970.77 980.99 0 +5.49(+0.56%)
Dec 05, 2012 998.57 1002 970.18 975.51 0 -17.99(-1.81%)
Dec 04, 2012 980.29 1003 974.30 993.50 0 -17.33(-1.71%)
Nov 30, 2012 1017 1026 999.35 1011 0 -11.47(-1.12%)
Nov 29, 2012 1028 1037 1011 1022 0 +4.07(+0.40%)
Nov 28, 2012 989.36 1019 982.94 1018 0 +7.94(+0.79%)
Nov 27, 2012 1027 1034 1008 1010 0 -24.78(-2.39%)
Nov 26, 2012 1030 1038 1016 1035 0 -0.93(-0.09%)
Nov 24, 2012 1025 1042 1018 1036 0 +0.00(+0.00%)
Nov 23, 2012 1025 1042 1018 1036 0 +17.94(+1.76%)
Nov 22, 2012 1002 1022 997.69 1018 0 +0.02(+0.00%)
Nov 21, 2012 1002 1022 997.67 1018 0 +11.77(+1.17%)
Nov 20, 2012 1008 1016 996.80 1006 0 -7.83(-0.77%)
Nov 19, 2012 1010 1022 1002 1014 0 +23.54(+2.38%)
Nov 16, 2012 981.50 997.80 968.06 990.56 0 +6.74(+0.69%)
Nov 15, 2012 1003 1008 971.28 983.82 0 -21.00(-2.09%)
Nov 14, 2012 1045 1048 1002 1005 0 -43.92(-4.19%)
Nov 13, 2012 1050 1063 1041 1049 0 -18.70(-1.75%)
Nov 12, 2012 1081 1085 1061 1067 0 -12.54(-1.16%)
Nov 09, 2012 1094 1101 1077 1080 0 -14.73(-1.35%)
Nov 08, 2012 1083 1106 1072 1095 0 +6.64(+0.61%)
Nov 07, 2012 1084 1095 1060 1088 0 +5.58(+0.52%)
Nov 06, 2012 1070 1089 1062 1082 0 +20.06(+1.89%)
Nov 05, 2012 1070 1080 1057 1062 0 -4.22(-0.40%)
Nov 02, 2012 1102 1105 1063 1067 0 -41.80(-3.77%)
Nov 01, 2012 1113 1126 1100 1108 0 -19.64(-1.74%)
Oct 31, 2012 1113 1137 1105 1128 0 +29.79(+2.71%)
Oct 30, 2012 0.6524 1098 1098 1098 0 +0.01(+0.00%)
Oct 29, 2012 1098 1098 1098 1098 0 +0.00(+0.00%)
Oct 26, 2012 1106 1113 1092 1098 0 -0.91(-0.08%)
Oct 25, 2012 1094 1109 1084 1099 0 +27.56(+2.57%)
Oct 24, 2012 1096 1101 1069 1072 0 -16.08(-1.48%)
Oct 23, 2012 1091 1102 1080 1088 0 -13.87(-1.26%)
Oct 19, 2012 1099 1112 1083 1102 0 +1.18(+0.11%)
Oct 18, 2012 1116 1126 1097 1100 0 -32.01(-2.83%)
Oct 17, 2012 1121 1139 1110 1132 0 +16.71(+1.50%)
Oct 16, 2012 1105 1120 1098 1116 0 +19.12(+1.74%)
Oct 15, 2012 1090 1100 1077 1097 0 -2.70(-0.25%)
Oct 12, 2012 1115 1122 1096 1099 0 -16.99(-1.52%)
Oct 11, 2012 1121 1131 1110 1116 0 +4.51(+0.41%)
Oct 10, 2012 1107 1127 1099 1112 0 +3.08(+0.28%)
Oct 09, 2012 1136 1143 1106 1109 0 -20.85(-1.85%)
Oct 08, 2012 1126 1137 1117 1130 0 -6.96(-0.61%)
Oct 06, 2012 1145 1159 1130 1136 0 +0.00(+0.00%)
Oct 05, 2012 1144 1159 1130 1136 0 -12.12(-1.06%)
Oct 04, 2012 1133 1154 1129 1149 0 +26.02(+2.32%)
Oct 03, 2012 1140 1145 1118 1123 0 -20.29(-1.78%)
Oct 02, 2012 1155 1159 1133 1143 0 -7.89(-0.69%)
Oct 01, 2012 1156 1168 1144 1151 0 +10.00(+0.88%)
Sep 28, 2012 1138 1151 1128 1141 0 -9.71(-0.84%)
Sep 27, 2012 1133 1152 1122 1150 0 +29.90(+2.67%)
Sep 26, 2012 1104 1130 1092 1121 0 -0.70(-0.06%)
Sep 25, 2012 1149 1159 1120 1121 0 -15.93(-1.40%)
Sep 24, 2012 1151 1162 1131 1137 0 -34.99(-2.98%)
Sep 21, 2012 1180 1189 1162 1172 0 +4.80(+0.41%)
Sep 20, 2012 1163 1173 1151 1167 0 -16.56(-1.40%)
Sep 19, 2012 1176 1191 1166 1184 0 +13.34(+1.14%)
Sep 18, 2012 1161 1179 1152 1171 0 +3.38(+0.29%)
Sep 17, 2012 1171 1181 1149 1167 0 -4.19(-0.36%)
Sep 14, 2012 1158 1186 1145 1171 0 +35.77(+3.15%)
Sep 13, 2012 1082 1141 1070 1136 0 +48.11(+4.42%)
Sep 12, 2012 1092 1101 1062 1088 0 +0.00(+0.00%)
Sep 11, 2012 1085 1102 1077 1088 0 +2.68(+0.25%)
Sep 10, 2012 1102 1108 1081 1085 0 -16.62(-1.51%)
Sep 07, 2012 1095 1112 1086 1102 0 +37.46(+3.52%)
Sep 06, 2012 1046 1066 1039 1064 0 +31.86(+3.09%)
Sep 05, 2012 1028 1038 1012 1032 0 +4.52(+0.44%)
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.