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, 2019 541.18 548.34 532.12 538.22 0 -12.97(-2.35%)
Sep 27, 2019 553.18 559.24 543.49 551.19 0 -12.94(-2.29%)
Sep 26, 2019 570.83 575.28 562.47 564.13 0 -5.98(-1.05%)
Sep 25, 2019 582.72 586.04 563.92 570.11 0 -15.62(-2.67%)
Sep 24, 2019 574.42 588.62 570.98 585.73 0 +6.14(+1.06%)
Sep 23, 2019 573.71 582.81 570.33 579.60 0 +8.30(+1.45%)
Sep 20, 2019 563.34 573.06 557.80 571.30 0 +8.29(+1.47%)
Sep 19, 2019 557.11 566.22 554.50 563.01 0 +10.46(+1.89%)
Sep 18, 2019 561.70 565.02 542.12 552.55 0 -9.72(-1.73%)
Sep 17, 2019 549.98 566.53 546.96 562.28 0 +16.49(+3.02%)
Sep 16, 2019 550.59 554.77 538.36 545.79 0 +3.12(+0.57%)
Sep 13, 2019 551.34 556.33 539.05 542.67 0 -5.68(-1.04%)
Sep 12, 2019 570.00 577.37 547.38 548.35 0 -4.98(-0.90%)
Sep 11, 2019 549.58 564.65 547.04 553.33 0 +5.26(+0.96%)
Sep 10, 2019 548.52 559.23 542.22 548.07 0 -5.43(-0.98%)
Sep 09, 2019 570.90 573.47 547.57 553.50 0 -14.05(-2.48%)
Sep 06, 2019 585.51 591.14 566.80 567.55 0 -16.76(-2.87%)
Sep 05, 2019 600.56 604.14 577.17 584.31 0 -26.58(-4.35%)
Sep 04, 2019 600.54 612.44 596.85 610.89 0 +8.66(+1.44%)
Sep 03, 2019 602.37 611.54 597.08 602.23 0 +5.40(+0.90%)
Aug 30, 2019 593.33 602.37 590.73 596.83 0 +1.41(+0.24%)
Aug 29, 2019 606.90 608.20 588.76 595.42 0 -12.10(-1.99%)
Aug 28, 2019 608.66 614.03 599.76 607.52 0 -0.02(-0.00%)
Aug 27, 2019 593.88 611.67 592.28 607.53 0 +14.46(+2.44%)
Aug 26, 2019 594.02 599.87 587.12 593.08 0 +1.29(+0.22%)
Aug 23, 2019 577.88 595.99 575.13 591.78 0 +17.63(+3.07%)
Aug 22, 2019 574.42 579.58 570.13 574.16 0 -1.81(-0.31%)
Aug 21, 2019 573.02 580.10 570.50 575.97 0 -0.29(-0.05%)
Aug 20, 2019 567.93 580.20 565.54 576.25 0 +11.78(+2.09%)
Aug 19, 2019 560.12 571.08 555.29 564.47 0 -4.85(-0.85%)
Aug 16, 2019 566.17 573.67 562.48 569.33 0 -1.52(-0.27%)
Aug 15, 2019 563.82 574.72 557.92 570.84 0 +4.47(+0.79%)
Aug 14, 2019 572.04 580.60 563.39 566.37 0 +3.05(+0.54%)
Aug 13, 2019 579.02 581.00 550.00 563.33 0 -9.55(-1.67%)
Aug 12, 2019 582.20 586.99 570.49 572.87 0 -5.37(-0.93%)
Aug 09, 2019 578.70 585.71 574.55 578.24 0 -1.94(-0.33%)
Aug 08, 2019 571.99 584.43 564.58 580.18 0 +2.55(+0.44%)
Aug 07, 2019 581.24 592.19 572.79 577.63 0 +7.24(+1.27%)
Aug 06, 2019 563.52 575.09 560.25 570.39 0 +4.75(+0.84%)
Aug 05, 2019 562.47 574.33 557.11 565.64 0 +14.45(+2.62%)
Aug 02, 2019 548.65 557.82 544.54 551.19 0 -1.20(-0.22%)
Aug 01, 2019 526.49 555.31 523.07 552.40 0 +19.41(+3.64%)
Jul 31, 2019 549.51 552.93 529.18 532.99 0 -21.59(-3.89%)
Jul 30, 2019 553.09 558.77 549.31 554.57 0 +2.36(+0.43%)
Jul 29, 2019 548.87 553.36 543.27 552.21 0 +5.34(+0.98%)
Jul 26, 2019 551.72 555.25 542.83 546.87 0 -3.93(-0.71%)
Jul 25, 2019 553.68 560.40 544.90 550.81 0 -6.49(-1.16%)
Jul 24, 2019 555.59 560.33 551.23 557.29 0 +3.84(+0.69%)
Jul 23, 2019 556.95 562.53 548.56 553.45 0 -4.47(-0.80%)
Jul 22, 2019 557.03 562.55 553.05 557.92 0 +1.15(+0.21%)
Jul 19, 2019 557.56 564.00 550.96 556.77 0 -5.46(-0.97%)
Jul 18, 2019 547.82 564.97 542.98 562.23 0 +13.63(+2.48%)
Jul 17, 2019 539.48 550.42 537.64 548.61 0 +10.51(+1.95%)
Jul 16, 2019 538.87 544.23 533.41 538.10 0 -2.10(-0.39%)
Jul 15, 2019 540.39 544.31 535.45 540.20 0 +0.58(+0.11%)
Jul 12, 2019 537.57 541.65 534.39 539.61 0 +3.29(+0.61%)
Jul 11, 2019 539.51 542.13 531.03 536.32 0 -3.81(-0.71%)
Jul 10, 2019 537.22 541.71 532.26 540.13 0 +7.94(+1.49%)
Jul 09, 2019 525.16 533.54 522.59 532.19 0 +3.71(+0.70%)
Jul 08, 2019 529.53 533.59 523.00 528.48 0 +1.01(+0.19%)
Jul 05, 2019 518.41 529.44 513.69 527.47 0 -2.43(-0.46%)
Jul 03, 2019 530.73 533.16 524.47 529.90 0 +1.91(+0.36%)
Jul 02, 2019 520.00 529.96 516.48 527.99 0 +11.52(+2.23%)
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.