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 31, 2011 1409 1431 1394 1412 0 -0.60(-0.04%)
Aug 30, 2011 1395 1421 1387 1412 0 +22.81(+1.64%)
Aug 29, 2011 1385 1414 1362 1390 0 +0.28(+0.02%)
Aug 26, 2011 1351 1393 1329 1389 0 +32.38(+2.39%)
Aug 25, 2011 1322 1375 1308 1357 0 +19.49(+1.46%)
Aug 24, 2011 1350 1368 1310 1337 0 -25.71(-1.89%)
Aug 23, 2011 1373 1399 1342 1363 0 -38.75(-2.76%)
Aug 22, 2011 1373 1426 1366 1402 0 +40.54(+2.98%)
Aug 19, 2011 1341 1383 1342 1361 0 +21.00(+1.57%)
Aug 18, 2011 1363 1376 1329 1340 0 -37.20(-2.70%)
Aug 17, 2011 1362 1397 1361 1378 0 +13.04(+0.96%)
Aug 16, 2011 1361 1385 1351 1365 0 -13.36(-0.97%)
Aug 15, 2011 1342 1382 1330 1378 0 +38.44(+2.87%)
Aug 12, 2011 1334 1354 1317 1339 0 -14.93(-1.10%)
Aug 11, 2011 1320 1370 1298 1354 0 +20.09(+1.51%)
Aug 10, 2011 1300 1362 1280 1334 0 +21.66(+1.65%)
Aug 09, 2011 1285 1317 1246 1313 0 +58.81(+4.69%)
Aug 08, 2011 1277 1326 1244 1254 0 -24.05(-1.88%)
Aug 05, 2011 1293 1324 1244 1278 0 -6.37(-0.50%)
Aug 04, 2011 1359 1373 1267 1284 0 -88.25(-6.43%)
Aug 03, 2011 1363 1392 1355 1372 0 +16.78(+1.24%)
Aug 02, 2011 1349 1380 1336 1356 0 +5.51(+0.41%)
Aug 01, 2011 1344 1376 1333 1350 0 +7.26(+0.54%)
Jul 29, 2011 1352 1370 1334 1343 0 -29.32(-2.14%)
Jul 28, 2011 1366 1388 1350 1372 0 -8.64(-0.63%)
Jul 27, 2011 1421 1436 1375 1381 0 -39.51(-2.78%)
Jul 26, 2011 1416 1433 1410 1420 0 +4.61(+0.33%)
Jul 25, 2011 1431 1448 1410 1416 0 -9.96(-0.70%)
Jul 22, 2011 1416 1433 1418 1426 0 +14.51(+1.03%)
Jul 21, 2011 1417 1429 1397 1411 0 +2.05(+0.15%)
Jul 20, 2011 1384 1418 1381 1409 0 +10.30(+0.74%)
Jul 19, 2011 1413 1425 1386 1399 0 -9.01(-0.64%)
Jul 18, 2011 1394 1422 1390 1408 0 +12.79(+0.92%)
Jul 15, 2011 1378 1402 1378 1395 0 +8.80(+0.63%)
Jul 14, 2011 1403 1415 1379 1386 0 -8.45(-0.61%)
Jul 13, 2011 1363 1414 1366 1395 0 +39.02(+2.88%)
Jul 12, 2011 1313 1367 1317 1356 0 +28.56(+2.15%)
Jul 11, 2011 1332 1354 1319 1327 0 -23.09(-1.71%)
Jul 08, 2011 1345 1367 1339 1350 0 -5.11(-0.38%)
Jul 07, 2011 1349 1373 1346 1355 0 +10.39(+0.77%)
Jul 06, 2011 1331 1356 1330 1345 0 +7.74(+0.58%)
Jul 05, 2011 1316 1347 1312 1337 0 +31.31(+2.40%)
Jul 04, 2011 1302 1317 1286 1306 0 +0.07(+0.01%)
Jul 01, 2011 1302 1317 1286 1306 0 -13.68(-1.04%)
Jun 30, 2011 1308 1326 1300 1320 0 +12.08(+0.92%)
Jun 29, 2011 1287 1322 1286 1307 0 +25.38(+1.98%)
Jun 28, 2011 1263 1291 1260 1282 0 +21.14(+1.68%)
Jun 27, 2011 1245 1271 1241 1261 0 +3.90(+0.31%)
Jun 24, 2011 1281 1291 1251 1257 0 -26.21(-2.04%)
Jun 23, 2011 1265 1287 1250 1283 0 -22.83(-1.75%)
Jun 22, 2011 1290 1329 1288 1306 0 +9.04(+0.70%)
Jun 21, 2011 1260 1301 1264 1297 0 +42.58(+3.39%)
Jun 20, 2011 1254 1261 1250 1254 0 +2.23(+0.18%)
Jun 17, 2011 1251 1270 1240 1252 0 +6.61(+0.53%)
Jun 16, 2011 1266 1274 1230 1246 0 -28.29(-2.22%)
Jun 15, 2011 1276 1299 1260 1274 0 -13.79(-1.07%)
Jun 14, 2011 1281 1299 1273 1288 0 +18.17(+1.43%)
Jun 13, 2011 1279 1291 1259 1270 0 -10.51(-0.82%)
Jun 10, 2011 1291 1300 1266 1280 0 -28.43(-2.17%)
Jun 09, 2011 1291 1319 1282 1308 0 +22.59(+1.76%)
Jun 08, 2011 1297 1310 1272 1286 0 -27.71(-2.11%)
Jun 07, 2011 1325 1336 1309 1314 0 -2.15(-0.16%)
Jun 06, 2011 1344 1357 1307 1316 0 -28.86(-2.15%)
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.