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, 2010 1108 1163 1124 1145 0 -11.90(-1.03%)
Sep 29, 2010 1107 1165 1145 1157 0 -0.39(-0.03%)
Sep 28, 2010 1072 1161 1109 1157 0 +27.37(+2.42%)
Sep 27, 2010 1094 1147 1126 1130 0 -10.64(-0.93%)
Sep 24, 2010 1107 1162 1132 1140 0 -2.55(-0.22%)
Sep 23, 2010 1094 1160 1133 1143 0 -10.90(-0.94%)
Sep 22, 2010 1105 1167 1142 1154 0 +11.25(+0.98%)
Sep 21, 2010 1083 1148 1106 1142 0 +7.07(+0.62%)
Sep 20, 2010 1080 1148 1123 1135 0 +11.61(+1.03%)
Sep 17, 2010 1073 1146 1117 1124 0 +4.05(+0.36%)
Sep 15, 2010 1067 1133 1108 1120 0 -4.07(-0.36%)
Sep 14, 2010 1056 1144 1103 1124 0 +34.18(+3.14%)
Sep 13, 2010 1042 1102 1081 1090 0 -0.94(-0.09%)
Sep 10, 2010 1029 1100 1076 1091 0 +6.00(+0.55%)
Sep 09, 2010 1058 1111 1077 1085 0 -17.81(-1.62%)
Sep 08, 2010 1065 1125 1100 1102 0 -7.87(-0.71%)
Sep 07, 2010 1063 1125 1100 1110 0 +7.41(+0.67%)
Sep 03, 2010 1103 1103 1103 0 -2.13(-0.19%)
Sep 02, 2010 1052 1112 1087 1105 0 +13.53(+1.24%)
Sep 01, 2010 1068 1123 1085 1091 0 -12.49(-1.13%)
Aug 31, 2010 1056 1125 1095 1104 0 +7.78(+0.71%)
Aug 30, 2010 1049 1109 1090 1096 0 -4.88(-0.44%)
Aug 27, 2010 1086 1104 1071 1101 0 +15.17(+1.40%)
Aug 26, 2010 1075 1094 1069 1086 0 +15.29(+1.43%)
Aug 25, 2010 1044 1074 1039 1071 0 +30.39(+2.92%)
Aug 24, 2010 1027 1059 1022 1040 0 -12.06(-1.15%)
Aug 23, 2010 1062 1068 1046 1052 0 -12.72(-1.19%)
Aug 20, 2010 1056 1067 1045 1065 0 -5.17(-0.48%)
Aug 19, 2010 1077 1090 1058 1070 0 -7.35(-0.68%)
Aug 18, 2010 1050 1084 1043 1077 0 +18.76(+1.77%)
Aug 17, 2010 1051 1065 1043 1059 0 +10.05(+0.96%)
Aug 16, 2010 1039 1053 1034 1049 0 +18.08(+1.75%)
Aug 13, 2010 1029 1046 1026 1031 0 -10.89(-1.05%)
Aug 12, 2010 1026 1047 1024 1041 0 +23.61(+2.32%)
Aug 11, 2010 1034 1043 1011 1018 0 -9.81(-0.95%)
Aug 10, 2010 1018 1046 1014 1028 0 -9.63(-0.93%)
Aug 09, 2010 1034 1042 1022 1037 0 +0.55(+0.05%)
Aug 06, 2010 1035 1051 1028 1037 0 +10.01(+0.97%)
Aug 05, 2010 1025 1033 1015 1027 0 +1.72(+0.17%)
Aug 04, 2010 1018 1033 1013 1025 0 +24.32(+2.43%)
Aug 03, 2010 995.45 1013 991.71 1001 0 +6.73(+0.68%)
Aug 02, 2010 1013 1020 986.18 993.95 0 -6.85(-0.68%)
Jul 30, 2010 998.07 1006 982.03 1001 0 +15.03(+1.52%)
Jul 29, 2010 988.68 998.42 974.92 985.77 0 +5.01(+0.51%)
Jul 28, 2010 972.98 988.41 966.30 980.76 0 +3.43(+0.35%)
Jul 27, 2010 1000 1008 966.75 977.32 0 -32.96(-3.26%)
Jul 26, 2010 1026 1031 1005 1010 0 -11.05(-1.08%)
Jul 23, 2010 1021 1031 1012 1021 0 +2.56(+0.25%)
Jul 22, 2010 1008 1031 1006 1019 0 +18.29(+1.83%)
Jul 21, 2010 1014 1022 993.46 1000 0 -8.36(-0.83%)
Jul 20, 2010 984.47 1013 980.40 1009 0 +18.77(+1.90%)
Jul 19, 2010 997.91 1003 973.12 990.07 0 -17.86(-1.77%)
Jul 16, 2010 1008 1026 1002 1008 0 -29.99(-2.89%)
Jul 15, 2010 1049 1053 1025 1038 0 -5.87(-0.56%)
Jul 14, 2010 1045 1061 1034 1044 0 -0.23(-0.02%)
Jul 13, 2010 1064 1071 1041 1044 0 +0.18(+0.02%)
Jul 12, 2010 1043 1058 1032 1044 0 -1.87(-0.18%)
Jul 09, 2010 1043 1060 1034 1046 0 +22.08(+2.16%)
Jul 08, 2010 1044 1048 1007 1024 0 -14.23(-1.37%)
Jul 07, 2010 1013 1039 1004 1038 0 +24.26(+2.39%)
Jul 06, 2010 1031 1039 1003 1014 0 -12.30(-1.20%)
Jul 02, 2010 1024 1049 1019 1026 0 -0.54(-0.05%)
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.