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 (%)
Mar 30, 2012 1136 1155 1132 1150 0 +13.20(+1.16%)
Mar 29, 2012 1119 1140 1114 1137 0 +0.82(+0.07%)
Mar 28, 2012 1140 1158 1127 1136 0 -29.10(-2.50%)
Mar 27, 2012 1174 1190 1161 1165 0 -17.62(-1.49%)
Mar 26, 2012 1173 1193 1169 1183 0 +19.25(+1.65%)
Mar 23, 2012 1133 1173 1139 1163 0 +19.00(+1.66%)
Mar 22, 2012 1129 1155 1130 1144 0 -22.63(-1.94%)
Mar 21, 2012 1163 1185 1162 1167 0 -5.05(-0.43%)
Mar 20, 2012 1145 1177 1142 1172 0 -3.45(-0.29%)
Mar 19, 2012 1172 1196 1173 1176 0 -6.50(-0.55%)
Mar 16, 2012 1168 1192 1172 1182 0 +2.08(+0.18%)
Mar 15, 2012 1165 1197 1166 1180 0 +4.88(+0.42%)
Mar 14, 2012 1187 1203 1159 1175 0 -42.38(-3.48%)
Mar 13, 2012 1205 1236 1206 1217 0 -2.96(-0.24%)
Mar 12, 2012 1229 1236 1212 1220 0 -15.36(-1.24%)
Mar 09, 2012 1220 1250 1222 1236 0 -1.46(-0.12%)
Mar 08, 2012 1225 1248 1222 1237 0 +15.06(+1.23%)
Mar 07, 2012 1209 1230 1205 1222 0 +5.31(+0.44%)
Mar 06, 2012 1204 1224 1196 1217 0 -29.33(-2.35%)
Mar 05, 2012 1248 1264 1234 1246 0 -26.38(-2.07%)
Mar 02, 2012 1272 1289 1263 1273 0 -21.38(-1.65%)
Mar 01, 2012 1275 1307 1278 1294 0 +12.50(+0.98%)
Feb 29, 2012 1317 1339 1269 1281 0 -40.20(-3.04%)
Feb 28, 2012 1293 1327 1296 1322 0 +24.70(+1.90%)
Feb 27, 2012 1287 1313 1285 1297 0 -12.39(-0.95%)
Feb 24, 2012 1309 1329 1299 1309 0 -12.59(-0.95%)
Feb 23, 2012 1307 1334 1307 1322 0 +7.36(+0.56%)
Feb 22, 2012 1280 1322 1281 1315 0 +17.39(+1.34%)
Feb 21, 2012 1272 1308 1274 1297 0 +29.09(+2.29%)
Feb 17, 2012 1268 1268 1268 0 -11.72(-0.92%)
Feb 16, 2012 1228 1287 1229 1280 0 +24.74(+1.97%)
Feb 15, 2012 1261 1282 1250 1255 0 -12.34(-0.97%)
Feb 14, 2012 1267 1285 1253 1267 0 -16.06(-1.25%)
Feb 13, 2012 1282 1297 1275 1283 0 +4.28(+0.33%)
Feb 10, 2012 1270 1289 1266 1279 0 -30.09(-2.30%)
Feb 09, 2012 1309 1330 1302 1309 0 -3.71(-0.28%)
Feb 08, 2012 1312 1336 1304 1313 0 -7.60(-0.58%)
Feb 07, 2012 1310 1337 1300 1321 0 -4.97(-0.37%)
Feb 06, 2012 1310 1338 1311 1326 0 -3.58(-0.27%)
Feb 03, 2012 1326 1348 1313 1329 0 -13.02(-0.97%)
Feb 02, 2012 1317 1354 1321 1342 0 +20.71(+1.57%)
Feb 01, 2012 1308 1339 1310 1321 0 +9.23(+0.70%)
Jan 31, 2012 1332 1339 1296 1312 0 +0.23(+0.02%)
Jan 30, 2012 1308 1325 1295 1312 0 -18.63(-1.40%)
Jan 27, 2012 1308 1341 1301 1331 0 +20.11(+1.53%)
Jan 26, 2012 1306 1336 1299 1311 0 +15.93(+1.23%)
Jan 25, 2012 1217 1301 1213 1295 0 +65.24(+5.31%)
Jan 24, 2012 1229 1248 1221 1229 0 -24.85(-1.98%)
Jan 23, 2012 1231 1263 1237 1254 0 +16.11(+1.30%)
Jan 20, 2012 1221 1253 1220 1238 0 +4.46(+0.36%)
Jan 19, 2012 1241 1262 1220 1234 0 -24.28(-1.93%)
Jan 18, 2012 1234 1267 1240 1258 0 +8.19(+0.66%)
Jan 17, 2012 1262 1282 1239 1250 0 -13.80(-1.09%)
Jan 16, 2012 1253 1271 1242 1264 0 +0.01(+0.00%)
Jan 13, 2012 1253 1271 1242 1264 0 -12.04(-0.94%)
Jan 12, 2012 1263 1291 1262 1276 0 +10.39(+0.82%)
Jan 11, 2012 1251 1273 1246 1265 0 +2.67(+0.21%)
Jan 10, 2012 1256 1280 1257 1262 0 +19.27(+1.55%)
Jan 09, 2012 1232 1254 1229 1243 0 +3.98(+0.32%)
Jan 06, 2012 1240 1262 1230 1239 0 -10.13(-0.81%)
Jan 05, 2012 1225 1259 1226 1249 0 -1.34(-0.11%)
Jan 04, 2012 1236 1269 1238 1251 0 +53.98(+4.51%)
Dec 30, 2011 1186 1207 1188 1197 0 +4.89(+0.41%)
Dec 29, 2011 1149 1194 1153 1192 0 +22.11(+1.89%)
Dec 28, 2011 1195 1211 1164 1170 0 -36.66(-3.04%)
Dec 27, 2011 1200 1222 1198 1206 0 -12.85(-1.05%)
Dec 23, 2011 1219 1219 1219 0 -0.64(-0.05%)
Dec 21, 2011 1212 1232 1204 1220 0 -2.85(-0.23%)
Dec 20, 2011 1199 1235 1207 1223 0 +42.15(+3.57%)
Dec 19, 2011 1193 1215 1175 1181 0 -28.16(-2.33%)
Dec 16, 2011 1194 1229 1195 1209 0 +15.76(+1.32%)
Dec 15, 2011 1205 1227 1185 1193 0 -9.47(-0.79%)
Dec 14, 2011 1200 1225 1180 1202 0 -32.88(-2.66%)
Dec 13, 2011 1263 1294 1226 1235 0 -38.25(-3.00%)
Dec 12, 2011 1275 1291 1254 1274 0 -49.03(-3.71%)
Dec 09, 2011 1295 1330 1299 1323 0 +15.75(+1.21%)
Dec 08, 2011 1319 1338 1296 1307 0 -42.63(-3.16%)
Dec 07, 2011 1335 1361 1331 1350 0 +1.46(+0.11%)
Dec 06, 2011 1312 1362 1312 1348 0 +18.28(+1.37%)
Dec 05, 2011 1330 1366 1319 1330 0 -6.42(-0.48%)
Dec 02, 2011 1375 1390 1331 1336 0 -35.27(-2.57%)
Dec 01, 2011 1361 1390 1354 1371 0 -0.96(-0.07%)
Nov 30, 2011 1328 1379 1328 1372 0 +85.29(+6.63%)
Nov 29, 2011 1269 1303 1272 1287 0 +7.46(+0.58%)
Nov 28, 2011 1278 1304 1269 1280 0 +35.43(+2.85%)
Nov 25, 2011 1233 1271 1240 1244 0 -13.17(-1.05%)
Nov 24, 2011 1262 1282 1247 1257 0 +0.54(+0.04%)
Nov 23, 2011 1273 1281 1246 1257 0 -34.25(-2.65%)
Nov 22, 2011 1272 1309 1272 1291 0 +17.50(+1.37%)
Nov 21, 2011 1268 1288 1249 1274 0 -32.35(-2.48%)
Nov 18, 2011 1321 1337 1296 1306 0 -11.70(-0.89%)
Nov 17, 2011 1344 1363 1309 1318 0 -49.94(-3.65%)
Nov 16, 2011 1362 1398 1359 1368 0 -21.07(-1.52%)
Nov 15, 2011 1367 1399 1367 1389 0 +5.36(+0.39%)
Nov 14, 2011 1386 1409 1371 1383 0 -25.36(-1.80%)
Nov 11, 2011 1365 1417 1373 1409 0 +47.97(+3.53%)
Nov 10, 2011 1364 1388 1340 1361 0 +0.72(+0.05%)
Nov 09, 2011 1375 1415 1357 1360 0 -49.83(-3.53%)
Nov 08, 2011 1407 1434 1397 1410 0 -5.86(-0.41%)
Nov 07, 2011 1376 1421 1380 1416 0 +47.47(+3.47%)
Nov 04, 2011 1353 1380 1340 1368 0 -17.64(-1.27%)
Nov 03, 2011 1358 1392 1346 1386 0 +0.09(+0.01%)
Nov 02, 2011 1364 1407 1361 1386 0 +69.10(+5.25%)
Nov 01, 2011 1265 1335 1262 1317 0 -7.59(-0.57%)
Oct 31, 2011 1338 1357 1319 1324 0 -48.23(-3.51%)
Oct 28, 2011 1322 1385 1328 1372 0 +25.35(+1.88%)
Oct 27, 2011 1327 1362 1314 1347 0 +38.74(+2.96%)
Oct 26, 2011 1302 1327 1279 1308 0 +12.89(+0.99%)
Oct 25, 2011 1263 1315 1245 1295 0 +23.26(+1.83%)
Oct 24, 2011 1234 1278 1238 1272 0 +45.53(+3.71%)
Oct 21, 2011 1226 1244 1212 1227 0 +19.80(+1.64%)
Oct 20, 2011 1203 1224 1181 1207 0 -12.06(-0.99%)
Oct 19, 2011 1273 1284 1214 1219 0 -69.07(-5.36%)
Oct 18, 2011 1258 1296 1231 1288 0 +7.10(+0.55%)
Oct 17, 2011 1300 1313 1274 1281 0 -31.94(-2.43%)
Oct 14, 2011 1287 1317 1282 1313 0 +36.51(+2.86%)
Oct 13, 2011 1280 1294 1257 1276 0 -26.87(-2.06%)
Oct 12, 2011 1306 1321 1287 1303 0 +12.41(+0.96%)
Oct 11, 2011 1273 1298 1262 1291 0 -1.07(-0.08%)
Oct 10, 2011 1272 1298 1268 1292 0 +44.31(+3.55%)
Oct 07, 2011 1279 1293 1232 1248 0 -25.00(-1.96%)
Oct 06, 2011 1244 1275 1240 1273 0 +32.69(+2.64%)
Oct 05, 2011 1187 1245 1184 1240 0 +49.83(+4.19%)
Oct 04, 2011 1193 1216 1140 1190 0 -35.50(-2.90%)
Oct 03, 2011 1260 1276 1221 1226 0 -17.59(-1.41%)
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%)
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.