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, 2016 535.69 543.91 526.92 532.41 0 -9.88(-1.82%)
Aug 30, 2016 567.08 568.46 537.05 542.30 0 -29.92(-5.23%)
Aug 29, 2016 560.12 578.45 557.53 572.22 0 +5.83(+1.03%)
Aug 26, 2016 580.32 592.14 558.35 566.39 0 -2.39(-0.42%)
Aug 25, 2016 563.60 579.40 556.64 568.78 0 +4.52(+0.80%)
Aug 24, 2016 604.25 605.19 559.80 564.26 0 -48.19(-7.87%)
Aug 23, 2016 625.25 627.83 610.37 612.45 0 -9.18(-1.48%)
Aug 22, 2016 619.94 626.01 613.52 621.63 0 -11.46(-1.81%)
Aug 19, 2016 634.33 640.42 626.59 633.09 0 -12.71(-1.97%)
Aug 18, 2016 644.32 650.28 637.16 645.79 0 +6.81(+1.07%)
Aug 17, 2016 643.36 646.27 622.37 638.98 0 -9.69(-1.49%)
Aug 16, 2016 654.90 658.40 642.40 648.67 0 -4.70(-0.72%)
Aug 15, 2016 658.31 664.96 650.17 653.37 0 -5.25(-0.80%)
Aug 12, 2016 671.70 674.91 654.84 658.62 0 -2.87(-0.43%)
Aug 11, 2016 665.31 675.12 658.18 661.49 0 -3.71(-0.56%)
Aug 10, 2016 669.92 674.35 657.73 665.20 0 +10.74(+1.64%)
Aug 09, 2016 652.05 659.96 647.26 654.46 0 +5.16(+0.80%)
Aug 08, 2016 643.52 659.34 641.31 649.30 0 +2.77(+0.43%)
Aug 05, 2016 649.69 655.81 638.84 646.53 0 -22.40(-3.35%)
Aug 04, 2016 667.89 676.65 663.50 668.93 0 +2.36(+0.35%)
Aug 03, 2016 670.96 673.77 657.21 666.58 0 -7.50(-1.11%)
Aug 02, 2016 671.09 682.24 664.01 674.07 0 +10.00(+1.51%)
Aug 01, 2016 655.15 666.36 645.85 664.08 0 +8.79(+1.34%)
Jul 29, 2016 651.32 662.77 642.70 655.28 0 +12.64(+1.97%)
Jul 28, 2016 648.97 654.52 630.32 642.64 0 -1.94(-0.30%)
Jul 27, 2016 627.43 649.02 615.10 644.59 0 +24.69(+3.98%)
Jul 26, 2016 612.18 624.16 606.18 619.90 0 +17.08(+2.83%)
Jul 25, 2016 617.99 618.80 594.91 602.82 0 -22.40(-3.58%)
Jul 22, 2016 618.95 631.13 615.04 625.23 0 +1.81(+0.29%)
Jul 21, 2016 613.33 629.18 608.58 623.41 0 +17.73(+2.93%)
Jul 20, 2016 631.03 633.10 602.46 605.69 0 -38.97(-6.04%)
Jul 19, 2016 647.81 652.12 640.30 644.65 0 -5.05(-0.78%)
Jul 18, 2016 645.33 651.63 638.52 649.71 0 +4.36(+0.68%)
Jul 15, 2016 640.99 652.37 638.84 645.35 0 -4.20(-0.65%)
Jul 14, 2016 633.75 652.72 627.22 649.55 0 +0.63(+0.10%)
Jul 13, 2016 645.12 655.97 638.29 648.93 0 +15.77(+2.49%)
Jul 12, 2016 653.24 658.78 631.04 633.15 0 -25.60(-3.89%)
Jul 11, 2016 650.24 662.61 646.05 658.75 0 +1.58(+0.24%)
Jul 08, 2016 657.17 659.25 640.46 657.17 0 +12.28(+1.90%)
Jul 07, 2016 655.29 660.34 636.31 644.89 0 -15.51(-2.35%)
Jul 06, 2016 660.40 660.40 660.40 660.40 0 +15.94(+2.47%)
Jul 05, 2016 645.00 652.62 626.86 644.46 0 +9.64(+1.52%)
Jul 04, 2016 634.82 634.83 634.81 634.82 0 +0.00(+0.00%)
Jul 01, 2016 624.62 638.47 619.15 634.82 0 +26.84(+4.41%)
Jun 30, 2016 604.81 613.98 594.47 607.99 0 +11.32(+1.90%)
Jun 29, 2016 593.12 606.30 589.43 596.67 0 +12.79(+2.19%)
Jun 28, 2016 582.04 595.67 576.78 583.88 0 -9.49(-1.60%)
Jun 27, 2016 594.28 604.90 575.12 593.37 0 +10.01(+1.72%)
Jun 24, 2016 600.91 605.40 571.71 583.36 0 +29.23(+5.27%)
Jun 23, 2016 556.22 564.27 549.75 554.13 0 -6.98(-1.24%)
Jun 22, 2016 549.12 562.76 542.05 561.11 0 +13.40(+2.45%)
Jun 21, 2016 548.54 556.75 543.04 547.70 0 -11.44(-2.05%)
Jun 20, 2016 546.57 562.95 541.65 559.14 0 -2.82(-0.50%)
Jun 17, 2016 569.91 574.51 552.01 561.96 0 +1.05(+0.19%)
Jun 16, 2016 594.30 598.13 556.42 560.91 0 -15.31(-2.66%)
Jun 15, 2016 557.07 583.71 552.76 576.22 0 +20.01(+3.60%)
Jun 14, 2016 569.51 572.08 549.21 556.21 0 -11.51(-2.03%)
Jun 13, 2016 580.78 584.76 559.68 567.72 0 +1.93(+0.34%)
Jun 10, 2016 577.67 589.40 561.27 565.79 0 -8.28(-1.44%)
Jun 09, 2016 564.56 576.66 560.19 574.07 0 +8.82(+1.56%)
Jun 08, 2016 571.37 580.16 561.19 565.25 0 +15.57(+2.83%)
Jun 07, 2016 549.57 557.24 544.96 549.68 0 -5.60(-1.01%)
Jun 06, 2016 554.84 560.69 541.69 555.27 0 +0.19(+0.03%)
Jun 03, 2016 529.79 557.10 527.98 555.08 0 +54.99(+11.00%)
Jun 02, 2016 495.66 506.32 490.85 500.09 0 +1.12(+0.22%)
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.