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%)
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.