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%)
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.