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, 2014 527.20 532.96 519.59 523.50 0 -7.07(-1.33%)
Sep 29, 2014 537.66 540.53 529.17 530.57 0 -8.92(-1.65%)
Sep 26, 2014 541.49 543.95 534.91 539.49 0 -4.60(-0.85%)
Sep 25, 2014 538.75 547.91 533.54 544.09 0 -11.62(-2.09%)
Sep 19, 2014 566.42 568.51 551.57 555.71 0 -12.56(-2.21%)
Sep 18, 2014 573.99 576.27 564.52 568.26 0 -7.40(-1.29%)
Sep 17, 2014 586.10 589.04 573.94 575.67 0 -11.45(-1.95%)
Sep 16, 2014 580.06 593.65 574.95 587.11 0 +5.15(+0.88%)
Sep 15, 2014 584.19 586.86 575.60 581.97 0 +1.70(+0.29%)
Sep 12, 2014 581.57 588.31 575.59 580.27 0 -6.99(-1.19%)
Sep 11, 2014 579.65 589.26 575.58 587.26 0 +15.33(+2.68%)
Sep 10, 2014 572.77 578.92 565.81 571.93 0 -7.50(-1.30%)
Sep 09, 2014 574.49 583.05 568.35 579.43 0 +4.12(+0.72%)
Sep 08, 2014 586.32 587.88 572.28 575.31 0 -17.28(-2.92%)
Sep 05, 2014 592.91 597.27 584.66 592.59 0 -1.33(-0.22%)
Sep 04, 2014 613.17 615.98 591.12 593.92 0 -15.84(-2.60%)
Sep 03, 2014 612.90 616.41 607.61 609.76 0 -1.18(-0.19%)
Sep 02, 2014 616.75 622.91 607.71 610.94 0 -14.41(-2.30%)
Aug 29, 2014 625.35 625.35 625.35 0 +7.39(+1.20%)
Aug 28, 2014 620.02 623.72 613.47 617.96 0 -0.70(-0.11%)
Aug 27, 2014 620.48 623.67 613.16 618.66 0 -0.80(-0.13%)
Aug 26, 2014 614.65 621.81 611.28 619.46 0 +9.88(+1.62%)
Aug 25, 2014 612.99 616.13 605.09 609.58 0 -5.36(-0.87%)
Aug 22, 2014 617.69 620.53 610.69 614.94 0 -4.47(-0.72%)
Aug 21, 2014 621.76 625.75 611.89 619.41 0 -12.11(-1.92%)
Aug 20, 2014 631.70 637.11 627.17 631.52 0 +1.16(+0.18%)
Aug 19, 2014 633.78 636.87 627.48 630.36 0 -7.36(-1.15%)
Aug 18, 2014 632.25 639.22 629.21 637.71 0 +3.50(+0.55%)
Aug 15, 2014 631.18 639.22 627.19 634.21 0 -5.05(-0.79%)
Aug 14, 2014 640.29 648.30 634.37 639.26 0 -1.32(-0.21%)
Aug 13, 2014 640.88 645.87 635.58 640.57 0 -0.75(-0.12%)
Aug 12, 2014 633.79 646.09 631.28 641.32 0 +7.53(+1.19%)
Aug 11, 2014 629.57 637.03 626.27 633.79 0 +7.59(+1.21%)
Aug 08, 2014 624.89 633.77 620.01 626.20 0 +2.61(+0.42%)
Aug 07, 2014 622.70 627.73 614.77 623.59 0 -2.42(-0.39%)
Aug 06, 2014 621.40 631.17 619.11 626.01 0 +8.45(+1.37%)
Aug 05, 2014 613.51 620.85 605.83 617.56 0 +1.05(+0.17%)
Aug 04, 2014 619.01 624.37 609.51 616.51 0 -2.61(-0.42%)
Aug 01, 2014 618.66 625.66 611.91 619.12 0 +3.91(+0.64%)
Jul 31, 2014 621.23 627.72 611.69 615.22 0 -9.28(-1.49%)
Jul 23, 2014 625.46 631.74 621.21 624.49 0 -2.76(-0.44%)
Jul 22, 2014 631.05 633.49 624.22 627.25 0 -0.78(-0.12%)
Jul 21, 2014 629.34 632.19 619.83 628.03 0 +0.36(+0.06%)
Jul 18, 2014 622.62 629.22 617.75 627.68 0 -0.50(-0.08%)
Jul 17, 2014 621.71 632.39 616.14 628.18 0 +6.41(+1.03%)
Jul 16, 2014 615.75 626.41 613.87 621.76 0 +13.30(+2.19%)
Jul 15, 2014 624.28 629.97 605.83 608.47 0 -11.10(-1.79%)
Jul 14, 2014 616.19 626.78 613.05 619.57 0 -10.53(-1.67%)
Jul 11, 2014 618.90 632.27 614.88 630.10 0 +10.01(+1.61%)
Jul 10, 2014 637.08 642.88 616.01 620.09 0 -8.96(-1.42%)
Jul 09, 2014 618.78 632.14 616.52 629.05 0 +12.50(+2.03%)
Jul 08, 2014 612.92 619.86 605.05 616.54 0 +7.75(+1.27%)
Jul 07, 2014 612.98 616.11 605.53 608.79 0 -8.60(-1.39%)
Jul 04, 2014 0.2070 617.40 617.39 617.39 0 -0.01(-0.00%)
Jul 03, 2014 611.71 618.50 606.63 617.40 0 +2.49(+0.41%)
Jul 02, 2014 608.09 619.16 606.86 614.91 0 +6.05(+0.99%)
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.