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, 2009 826.59 836.07 816.46 829.49 0 -17.07(-2.02%)
Aug 28, 2009 844.93 855.46 832.84 846.55 0 +13.54(+1.63%)
Aug 27, 2009 817.66 836.56 798.32 833.01 0 -231.28(-21.73%)
Aug 26, 2009 821.39 1073 1054 1064 0 -8.67(-0.81%)
Aug 25, 2009 834.45 1088 1065 1073 0 +256.25(+31.38%)
Aug 24, 2009 828.22 842.86 813.13 816.71 0 -9.41(-1.14%)
Aug 21, 2009 832.51 840.13 819.26 826.12 0 -232.27(-21.95%)
Aug 20, 2009 801.00 1065 1045 1058 0 +254.45(+31.65%)
Aug 19, 2009 783.22 812.60 777.55 803.95 0 -239.25(-22.93%)
Aug 18, 2009 789.17 1051 1031 1043 0 +16.97(+1.65%)
Aug 17, 2009 791.29 1045 1019 1026 0 -40.24(-3.77%)
Aug 14, 2009 839.63 1091 1057 1066 0 -14.58(-1.35%)
Aug 13, 2009 1082 1093 1068 1081 0 +20.33(+1.92%)
Aug 12, 2009 805.96 1074 1049 1061 0 +5.37(+0.51%)
Aug 11, 2009 817.09 1070 1048 1055 0 -13.14(-1.23%)
Aug 10, 2009 827.21 1079 1059 1068 0 -17.03(-1.57%)
Aug 07, 2009 856.33 1110 1081 1086 0 -21.46(-1.94%)
Aug 06, 2009 868.42 1122 1092 1107 0 -0.71(-0.06%)
Aug 05, 2009 865.96 1121 1089 1108 0 -3.14(-0.28%)
Aug 04, 2009 857.32 1131 1095 1111 0 +4.14(+0.37%)
Aug 03, 2009 858.69 1124 1098 1107 0 +17.25(+1.58%)
Jul 31, 2009 1051 1101 1045 1089 0 +41.28(+3.94%)
Jul 30, 2009 1048 1065 1039 1048 0 +30.59(+3.01%)
Jul 29, 2009 1032 1036 1008 1018 0 -25.01(-2.40%)
Jul 28, 2009 1058 1067 1020 1043 0 -43.04(-3.96%)
Jul 27, 2009 1096 1103 1075 1086 0 -9.34(-0.85%)
Jul 25, 2009 1092 1104 1085 1095 0 +5.35(+0.49%)
Jul 24, 2009 1088 1103 1078 1090 0 -1.42(-0.13%)
Jul 23, 2009 1071 1112 1070 1091 0 +16.70(+1.55%)
Jul 22, 2009 1067 1094 1058 1074 0 -3.76(-0.35%)
Jul 21, 2009 1093 1102 1054 1078 0 +18.84(+1.78%)
Jun 26, 2009 1078 1085 1053 1059 0 -19.91(-1.84%)
Jun 25, 2009 1048 1081 1038 1079 0 +37.90(+3.64%)
Jun 24, 2009 1030 1057 1019 1041 0 +40.16(+4.01%)
Jun 23, 2009 975.82 1010 958.19 1001 0 +34.59(+3.58%)
Jun 22, 2009 1004 1009 964.27 966.50 0 -53.03(-5.20%)
Jun 19, 2009 1005 1031 994.76 1020 0 +30.32(+3.06%)
Jun 18, 2009 1002 1025 980.55 989.21 0 -12.96(-1.29%)
Jun 17, 2009 1004 1013 974.16 1002 0 -10.40(-1.03%)
Jun 16, 2009 1025 1040 999.64 1013 0 +5.29(+0.53%)
Jun 15, 2009 1029 1034 995.73 1007 0 -32.55(-3.13%)
Jun 12, 2009 1043 1056 1026 1040 0 -33.62(-3.13%)
Jun 11, 2009 1067 1095 1053 1073 0 -2.26(-0.21%)
Jun 10, 2009 1103 1108 1058 1076 0 -8.14(-0.75%)
Jun 09, 2009 1098 1111 1070 1084 0 -1.38(-0.13%)
Jun 08, 2009 1062 1090 1046 1085 0 -1.31(-0.12%)
Jun 05, 2009 1105 1116 1071 1087 0 -39.47(-3.51%)
Jun 04, 2009 1105 1136 1095 1126 0 +26.66(+2.43%)
Jun 03, 2009 1136 1144 1076 1099 0 -70.95(-6.06%)
Jun 02, 2009 1141 1181 1133 1170 0 +26.15(+2.29%)
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.