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 (%)
Sep 30, 2011 1220 1277 1217 1243 0 -0.84(-0.07%)
Sep 29, 2011 1253 1274 1223 1244 0 +6.86(+0.55%)
Sep 28, 2011 1285 1307 1234 1237 0 -53.62(-4.15%)
Sep 27, 2011 1327 1348 1282 1291 0 +4.52(+0.35%)
Sep 26, 2011 1247 1292 1231 1286 0 +24.58(+1.95%)
Sep 23, 2011 1271 1294 1230 1262 0 -49.68(-3.79%)
Sep 22, 2011 1333 1354 1289 1311 0 -102.84(-7.27%)
Sep 21, 2011 1435 1473 1410 1414 0 -34.47(-2.38%)
Sep 20, 2011 1405 1474 1401 1449 0 +38.57(+2.74%)
Sep 19, 2011 1411 1438 1398 1410 0 -19.19(-1.34%)
Sep 16, 2011 1409 1439 1403 1429 0 +20.51(+1.46%)
Sep 15, 2011 1397 1417 1376 1409 0 +2.98(+0.21%)
Sep 14, 2011 1416 1431 1394 1406 0 -19.74(-1.38%)
Sep 13, 2011 1410 1437 1390 1426 0 +12.66(+0.90%)
Sep 12, 2011 1420 1447 1379 1413 0 -38.39(-2.65%)
Sep 09, 2011 1447 1480 1436 1451 0 -19.11(-1.30%)
Sep 08, 2011 1463 1490 1456 1470 0 +17.20(+1.18%)
Sep 07, 2011 1413 1457 1404 1453 0 +12.00(+0.83%)
Sep 06, 2011 1424 1473 1416 1441 0 -0.61(-0.04%)
Sep 02, 2011 1442 1442 1442 0 +19.41(+1.36%)
Sep 01, 2011 1405 1439 1398 1422 0 +10.55(+0.75%)
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%)
Jun 03, 2011 1336 1358 1328 1345 0 +8.13(+0.61%)
May 24, 2011 1323 1348 1315 1336 0 +28.45(+2.18%)
May 23, 2011 1308 1329 1297 1308 0 -20.52(-1.54%)
May 20, 2011 1327 1346 1301 1329 0 +2.04(+0.15%)
May 19, 2011 1324 1339 1312 1327 0 +3.55(+0.27%)
May 18, 2011 1320 1337 1308 1323 0 +11.13(+0.85%)
May 17, 2011 1294 1320 1282 1312 0 +8.21(+0.63%)
May 16, 2011 1298 1327 1289 1304 0 +10.98(+0.85%)
May 13, 2011 1309 1323 1276 1293 0 -13.86(-1.06%)
May 12, 2011 1300 1326 1282 1306 0 -10.63(-0.81%)
May 11, 2011 1355 1363 1305 1317 0 -41.42(-3.05%)
May 10, 2011 1365 1374 1348 1359 0 -5.64(-0.41%)
May 09, 2011 1351 1369 1339 1364 0 +20.04(+1.49%)
May 06, 2011 1358 1379 1335 1344 0 +10.52(+0.79%)
May 05, 2011 1360 1377 1318 1334 0 -52.29(-3.77%)
May 04, 2011 1389 1404 1357 1386 0 -5.45(-0.39%)
May 03, 2011 1423 1431 1378 1391 0 -38.79(-2.71%)
May 02, 2011 1427 1435 1418 1430 0 -40.01(-2.72%)
Apr 29, 2011 1457 1480 1443 1470 0 +18.61(+1.28%)
Apr 28, 2011 1456 1477 1442 1452 0 -1.30(-0.09%)
Apr 27, 2011 1438 1457 1410 1453 0 +22.61(+1.58%)
Apr 26, 2011 1442 1447 1417 1430 0 -17.90(-1.24%)
Apr 25, 2011 1469 1474 1439 1448 0 -32.45(-2.19%)
Apr 21, 2011 1484 1495 1467 1481 0 +11.05(+0.75%)
Apr 20, 2011 1471 1490 1459 1470 0 +19.13(+1.32%)
Apr 19, 2011 1434 1455 1424 1450 0 +24.16(+1.69%)
Apr 18, 2011 1437 1446 1398 1426 0 -22.71(-1.57%)
Apr 15, 2011 1448 1462 1434 1449 0 -4.28(-0.29%)
Apr 14, 2011 1427 1462 1422 1453 0 +22.75(+1.59%)
Apr 13, 2011 1452 1459 1420 1430 0 -9.75(-0.68%)
Apr 12, 2011 1455 1465 1425 1440 0 -31.94(-2.17%)
Apr 11, 2011 1500 1511 1459 1472 0 -29.42(-1.96%)
Apr 08, 2011 1500 1516 1487 1502 0 +29.41(+2.00%)
Apr 07, 2011 1476 1493 1459 1472 0 -9.82(-0.66%)
Apr 06, 2011 1488 1500 1468 1482 0 +6.37(+0.43%)
Apr 05, 2011 1417 1480 1413 1476 0 +58.73(+4.14%)
Apr 04, 2011 1425 1438 1413 1417 0 +2.07(+0.15%)
Apr 01, 2011 1418 1433 1399 1415 0 -2.98(-0.21%)
Mar 31, 2011 1416 1431 1407 1418 0 +8.83(+0.63%)
Mar 30, 2011 1407 1412 1402 1409 0 +19.63(+1.41%)
Mar 29, 2011 1385 1412 1372 1389 0 +7.20(+0.52%)
Mar 28, 2011 1392 1409 1375 1382 0 -22.47(-1.60%)
Mar 25, 2011 1415 1431 1395 1405 0 -9.00(-0.64%)
Mar 24, 2011 1425 1444 1403 1414 0 -1.51(-0.11%)
Mar 23, 2011 1381 1420 1375 1415 0 +39.61(+2.88%)
Mar 22, 2011 1366 1386 1356 1376 0 +6.01(+0.44%)
Mar 21, 2011 1368 1376 1358 1370 0 +27.39(+2.04%)
Mar 18, 2011 1341 1359 1327 1342 0 +20.73(+1.57%)
Mar 17, 2011 1322 1333 1304 1321 0 +16.55(+1.27%)
Mar 16, 2011 1336 1350 1291 1305 0 -34.99(-2.61%)
Mar 15, 2011 1315 1356 1310 1340 0 -31.43(-2.29%)
Mar 14, 2011 1368 1380 1352 1371 0 -1.67(-0.12%)
Mar 11, 2011 1342 1382 1338 1373 0 +21.86(+1.62%)
Mar 10, 2011 1366 1375 1342 1351 0 -48.56(-3.47%)
Mar 09, 2011 1419 1425 1388 1400 0 -13.61(-0.96%)
Mar 08, 2011 1421 1430 1395 1413 0 -14.52(-1.02%)
Mar 07, 2011 1456 1464 1420 1428 0 -10.82(-0.75%)
Mar 04, 2011 1440 1459 1427 1439 0 -2.06(-0.14%)
Mar 03, 2011 1446 1454 1421 1441 0 -7.62(-0.53%)
Mar 02, 2011 1458 1468 1435 1448 0 -1.95(-0.13%)
Mar 01, 2011 1444 1466 1432 1450 0 +17.06(+1.19%)
Feb 28, 2011 1424 1444 1415 1433 0 +17.60(+1.24%)
Feb 25, 2011 1400 1425 1392 1416 0 +29.37(+2.12%)
Feb 24, 2011 1423 1434 1376 1386 0 -26.04(-1.84%)
Feb 23, 2011 1405 1432 1391 1412 0 +6.75(+0.48%)
Feb 22, 2011 1433 1445 1358 1405 0 -7.94(-0.56%)
Feb 18, 2011 1413 1413 1413 0 +1.22(+0.09%)
Feb 17, 2011 1408 1423 1396 1412 0 +4.60(+0.33%)
Feb 16, 2011 1397 1412 1383 1408 0 +12.83(+0.92%)
Feb 15, 2011 1392 1413 1385 1395 0 +7.78(+0.56%)
Feb 14, 2011 1375 1395 1371 1387 0 +12.79(+0.93%)
Feb 11, 2011 1374 1396 1361 1374 0 +3.60(+0.26%)
Feb 10, 2011 1365 1380 1349 1371 0 -8.44(-0.61%)
Feb 09, 2011 1402 1411 1370 1379 0 -27.49(-1.95%)
Feb 08, 2011 1395 1414 1384 1407 0 +23.66(+1.71%)
Feb 07, 2011 1389 1401 1373 1383 0 +5.18(+0.38%)
Feb 04, 2011 1392 1402 1370 1378 0 -0.35(-0.03%)
Feb 03, 2011 1357 1387 1340 1378 0 +25.67(+1.90%)
Feb 02, 2011 1359 1370 1339 1352 0 -0.80(-0.06%)
Feb 01, 2011 1331 1357 1319 1353 0 +38.99(+2.97%)
Jan 31, 2011 1312 1328 1296 1314 0 +1.72(+0.13%)
Jan 28, 2011 1302 1343 1292 1312 0 -5.52(-0.42%)
Jan 27, 2011 1344 1349 1307 1318 0 -28.35(-2.11%)
Jan 26, 2011 1304 1351 1299 1346 0 +47.07(+3.62%)
Jan 25, 2011 1293 1310 1278 1299 0 -13.39(-1.02%)
Jan 24, 2011 1316 1336 1299 1313 0 -5.76(-0.44%)
Jan 21, 2011 1327 1342 1311 1318 0 -6.36(-0.48%)
Jan 20, 2011 1319 1336 1296 1325 0 -23.29(-1.73%)
Jan 19, 2011 1370 1375 1340 1348 0 -18.91(-1.38%)
Jan 18, 2011 1364 1378 1354 1367 0 +18.08(+1.34%)
Jan 17, 2011 1360 1368 1338 1349 0 +0.01(+0.00%)
Jan 14, 2011 1360 1368 1338 1349 0 -25.39(-1.85%)
Jan 13, 2011 1415 1418 1367 1374 0 -33.43(-2.37%)
Jan 12, 2011 1406 1418 1386 1408 0 +14.52(+1.04%)
Jan 11, 2011 1389 1400 1375 1393 0 +22.78(+1.66%)
Jan 10, 2011 1371 1380 1353 1370 0 +0.77(+0.06%)
Jan 07, 2011 1367 1392 1358 1370 0 -0.35(-0.03%)
Jan 06, 2011 1400 1405 1361 1370 0 -30.69(-2.19%)
Jan 05, 2011 1402 1414 1382 1401 0 -21.96(-1.54%)
Jan 04, 2011 1445 1451 1399 1423 0 -25.65(-1.77%)
Jan 03, 2011 1471 1479 1439 1448 0 -14.20(-0.97%)
Dec 31, 2010 1453 1470 1448 1462 0 +11.91(+0.82%)
Dec 30, 2010 1460 1468 1442 1451 0 -8.31(-0.57%)
Dec 29, 2010 1457 1469 1446 1459 0 +10.04(+0.69%)
Dec 28, 2010 1438 1457 1429 1449 0 +29.82(+2.10%)
Dec 27, 2010 1423 1433 1404 1419 0 -5.47(-0.38%)
Dec 24, 2010 1413 1439 1406 1424 0 +0.00(+0.00%)
Dec 23, 2010 1413 1439 1406 1424 0 +8.34(+0.59%)
Dec 22, 2010 1427 1434 1413 1416 0 -10.72(-0.75%)
Dec 21, 2010 1426 1437 1414 1427 0 +6.57(+0.46%)
Dec 20, 2010 1421 1431 1403 1420 0 +8.15(+0.58%)
Dec 17, 2010 1411 1424 1391 1412 0 +3.51(+0.25%)
Dec 16, 2010 1420 1428 1388 1409 0 -15.24(-1.07%)
Dec 15, 2010 1433 1447 1415 1424 0 -19.83(-1.37%)
Dec 14, 2010 1446 1461 1430 1444 0 +7.64(+0.53%)
Dec 10, 2010 1422 1443 1410 1436 0 +9.68(+0.68%)
Dec 09, 2010 1432 1439 1409 1426 0 +7.15(+0.50%)
Dec 08, 2010 1437 1452 1409 1419 0 -28.87(-1.99%)
Dec 07, 2010 1491 1496 1444 1448 0 -23.77(-1.61%)
Dec 06, 2010 1457 1480 1450 1472 0 +16.45(+1.13%)
Dec 03, 2010 1434 1469 1429 1455 0 +34.97(+2.46%)
Dec 02, 2010 1404 1434 1399 1420 0 +24.54(+1.76%)
Dec 01, 2010 1388 1403 1370 1396 0 +22.87(+1.67%)
Nov 30, 2010 1356 1389 1348 1373 0 +10.95(+0.80%)
Nov 29, 2010 1359 1370 1336 1362 0 -5.89(-0.43%)
Nov 26, 2010 1365 1377 1356 1368 0 -20.44(-1.47%)
Nov 25, 2010 1392 1388 1388 1388 0 +0.00(+0.00%)
Nov 24, 2010 1392 1401 1378 1388 0 +7.63(+0.55%)
Nov 23, 2010 1388 1400 1371 1381 0 -15.68(-1.12%)
Nov 22, 2010 1380 1402 1368 1396 0 +8.74(+0.63%)
Nov 19, 2010 1374 1397 1367 1388 0 +3.12(+0.23%)
Nov 18, 2010 1389 1403 1378 1385 0 +21.82(+1.60%)
Nov 17, 2010 1356 1383 1351 1363 0 +4.49(+0.33%)
Nov 16, 2010 1381 1391 1344 1358 0 -49.42(-3.51%)
Nov 15, 2010 1424 1430 1398 1408 0 -10.13(-0.71%)
Nov 12, 2010 1426 1447 1402 1418 0 -34.48(-2.37%)
Nov 11, 2010 1448 1464 1421 1452 0 +13.56(+0.94%)
Nov 10, 2010 1427 1448 1397 1439 0 +33.91(+2.41%)
Nov 09, 2010 1468 1490 1392 1405 0 -35.43(-2.46%)
Nov 08, 2010 1414 1451 1405 1440 0 +17.08(+1.20%)
Nov 05, 2010 1409 1440 1402 1423 0 +4.80(+0.34%)
Nov 04, 2010 1410 1429 1394 1418 0 +56.02(+4.11%)
Nov 03, 2010 1368 1379 1337 1362 0 -9.05(-0.66%)
Nov 02, 2010 1372 1384 1357 1371 0 +12.39(+0.91%)
Nov 01, 2010 1365 1373 1346 1359 0 -3.89(-0.29%)
Oct 29, 2010 1350 1372 1344 1363 0 +20.14(+1.50%)
Oct 28, 2010 1326 1352 1313 1343 0 +37.43(+2.87%)
Oct 27, 2010 1315 1318 1284 1305 0 -29.23(-2.19%)
Oct 25, 2010 1341 1352 1326 1335 0 +20.16(+1.53%)
Oct 23, 2010 1305 1318 1291 1314 0 +2.79(+0.21%)
Oct 22, 2010 1308 1319 1294 1312 0 +4.26(+0.33%)
Oct 21, 2010 1330 1342 1291 1307 0 -16.26(-1.23%)
Oct 20, 2010 1304 1338 1301 1324 0 +27.30(+2.11%)
Oct 19, 2010 1310 1321 1285 1296 0 -64.14(-4.71%)
Oct 18, 2010 1355 1367 1343 1361 0 -6.95(-0.51%)
Oct 15, 2010 1377 1385 1352 1367 0 -12.96(-0.94%)
Oct 14, 2010 1390 1402 1371 1380 0 -10.13(-0.73%)
Oct 13, 2010 1371 1401 1368 1391 0 +40.21(+2.98%)
Oct 12, 2010 1346 1357 1328 1350 0 +178.04(+15.19%)
Oct 11, 2010 1119 1180 1153 1172 0 +2.63(+0.22%)
Oct 08, 2010 1121 1176 1154 1170 0 +11.85(+1.02%)
Oct 07, 2010 1146 1196 1145 1158 0 -31.07(-2.61%)
Oct 06, 2010 1127 1195 1167 1189 0 +18.68(+1.60%)
Oct 05, 2010 1112 1184 1155 1170 0 +31.69(+2.78%)
Oct 04, 2010 1103 1155 1127 1139 0 -17.82(-1.54%)
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.