Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

442.88 -0.37 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 430.48 430.48 430.48 430.48 0 +9.92(+2.36%)
Mar 27, 2024 408.21 420.94 407.72 420.57 0 +14.65(+3.61%)
Mar 26, 2024 410.77 411.27 405.50 405.91 0 -0.67(-0.16%)
Mar 25, 2024 407.59 414.62 405.58 406.58 0 +0.83(+0.21%)
Mar 22, 2024 408.72 413.20 404.83 405.75 0 -4.69(-1.14%)
Mar 21, 2024 413.33 419.31 409.02 410.44 0 +5.35(+1.32%)
Mar 20, 2024 397.22 407.10 396.38 405.09 0 +7.37(+1.85%)
Mar 19, 2024 404.21 405.92 396.68 397.72 0 -7.50(-1.85%)
Mar 18, 2024 408.48 409.44 404.55 405.21 0 -3.31(-0.81%)
Mar 15, 2024 406.05 408.98 404.21 408.52 0 +0.67(+0.16%)
Mar 14, 2024 409.69 410.02 404.21 407.85 0 -3.81(-0.93%)
Mar 13, 2024 405.50 412.70 404.12 411.66 0 +6.70(+1.65%)
Mar 12, 2024 403.83 405.80 399.85 404.96 0 -5.27(-1.29%)
Mar 11, 2024 407.55 411.19 407.13 410.23 0 +2.26(+0.55%)
Mar 08, 2024 411.74 413.91 406.13 407.97 0 -2.01(-0.49%)
Mar 07, 2024 411.83 414.37 408.35 409.98 0 +3.01(+0.74%)
Mar 06, 2024 407.19 412.66 403.84 406.97 0 +3.30(+0.82%)
Mar 05, 2024 406.98 409.11 403.13 403.67 0 +2.89(+0.72%)
Mar 04, 2024 391.21 402.29 389.70 400.79 0 +13.13(+3.39%)
Mar 01, 2024 383.13 389.32 379.45 387.65 0 +8.66(+2.29%)
Feb 29, 2024 380.96 383.72 378.99 378.99 0 +6.11(+1.64%)
Feb 28, 2024 374.01 374.34 371.46 372.88 0 -3.35(-0.89%)
Feb 27, 2024 379.70 380.20 376.06 376.23 0 -2.64(-0.70%)
Feb 26, 2024 375.77 379.28 373.72 378.87 0 -2.22(-0.58%)
Feb 23, 2024 373.76 381.42 372.00 381.08 0 +8.41(+2.26%)
Feb 22, 2024 377.99 378.15 372.17 372.67 0 -8.62(-2.26%)
Feb 21, 2024 380.54 381.75 375.27 381.29 0 +0.33(+0.09%)
Feb 20, 2024 381.75 385.27 378.03 380.96 0 +3.31(+0.88%)
Feb 16, 2024 377.65 377.65 377.65 377.65 0 +1.21(+0.32%)
Feb 15, 2024 371.21 377.99 369.57 376.44 0 +10.13(+2.77%)
Feb 14, 2024 372.63 372.80 359.65 366.31 0 -2.22(-0.60%)
Feb 13, 2024 375.85 376.85 366.06 368.53 0 -11.09(-2.92%)
Feb 12, 2024 378.27 381.45 376.26 379.61 0 +1.17(+0.31%)
Feb 09, 2024 381.83 382.08 376.39 378.44 0 -3.73(-0.98%)
Feb 08, 2024 384.18 385.93 380.20 382.17 0 -3.14(-0.81%)
Feb 07, 2024 386.60 388.65 384.13 385.31 0 -2.30(-0.59%)
Feb 06, 2024 393.09 393.93 387.48 387.61 0 -4.40(-1.12%)
Feb 05, 2024 391.29 394.47 389.83 392.00 0 -3.81(-0.96%)
Feb 02, 2024 397.57 398.07 390.88 395.81 0 -9.33(-2.30%)
Feb 01, 2024 403.72 408.58 401.96 405.15 0 +5.02(+1.26%)
Jan 31, 2024 402.17 408.83 398.16 400.12 0 +0.46(+0.11%)
Jan 30, 2024 403.56 406.07 397.99 399.67 0 -1.59(-0.40%)
Jan 29, 2024 401.96 403.13 396.65 401.25 0 +2.60(+0.65%)
Jan 26, 2024 400.46 405.02 397.57 398.66 0 -2.09(-0.52%)
Jan 25, 2024 402.97 403.43 399.37 400.75 0 +0.04(+0.01%)
Jan 24, 2024 414.27 416.61 400.29 400.71 0 -9.08(-2.22%)
Jan 23, 2024 403.97 411.13 402.63 409.79 0 +9.17(+2.29%)
Jan 22, 2024 395.23 401.46 393.26 400.63 0 +0.84(+0.21%)
Jan 19, 2024 400.46 401.88 397.49 399.79 0 +0.50(+0.13%)
Jan 18, 2024 401.63 402.25 395.44 399.29 0 -1.42(-0.35%)
Jan 17, 2024 401.58 404.60 397.86 400.71 0 -9.37(-2.29%)
Jan 16, 2024 440.05 440.38 409.91 410.08 0 -35.33(-7.93%)
Jan 15, 2024 448.09 448.42 444.90 445.41 0 -0.42(-0.09%)
Jan 12, 2024 441.64 448.34 441.14 445.82 0 +11.80(+2.72%)
Jan 11, 2024 439.13 441.81 430.51 434.02 0 -4.77(-1.09%)
Jan 10, 2024 440.17 442.48 435.19 438.79 0 -1.84(-0.42%)
Jan 09, 2024 446.70 446.95 439.88 440.63 0 -5.15(-1.15%)
Jan 08, 2024 438.92 451.47 438.41 445.78 0 +4.48(+1.01%)
Jan 05, 2024 438.92 444.78 435.74 441.30 0 +3.22(+0.74%)
Jan 04, 2024 437.50 440.47 430.93 438.08 0 +0.76(+0.17%)
Jan 03, 2024 439.88 443.56 431.80 437.33 0 -11.93(-2.66%)
Jan 02, 2024 451.47 457.16 447.79 449.25 0 -1.72(-0.38%)
Dec 29, 2023 450.97 450.97 450.97 450.97 0 +0.71(+0.16%)
Dec 28, 2023 456.54 457.67 450.10 450.26 0 -8.74(-1.90%)
Dec 27, 2023 453.06 460.51 452.81 459.01 0 +5.52(+1.22%)
Dec 22, 2023 453.49 453.49 453.49 453.49 0 +5.27(+1.18%)
Dec 21, 2023 451.86 454.20 447.76 448.22 0 +1.80(+0.40%)
Dec 20, 2023 453.62 454.12 445.96 446.42 0 -6.57(-1.45%)
Dec 19, 2023 446.63 456.63 445.83 452.99 0 +6.36(+1.42%)
Dec 18, 2023 441.90 446.96 440.39 446.63 0 +6.02(+1.37%)
Dec 15, 2023 443.78 443.78 438.76 440.60 0 -4.52(-1.02%)
Dec 14, 2023 445.33 454.11 442.99 445.12 0 +2.55(+0.58%)
Dec 13, 2023 418.50 442.90 417.54 442.57 0 +21.60(+5.13%)
Dec 12, 2023 429.51 429.51 419.00 420.97 0 -6.61(-1.55%)
Dec 11, 2023 426.37 428.54 422.22 427.58 0 -3.81(-0.88%)
Dec 08, 2023 434.02 436.53 429.21 431.39 0 -10.50(-2.38%)
Dec 07, 2023 446.95 447.79 439.71 441.89 0 -3.39(-0.76%)
Dec 06, 2023 448.04 451.01 444.36 445.28 0 -1.34(-0.30%)
Dec 05, 2023 444.57 448.75 441.72 446.62 0 -0.05(-0.01%)
Dec 04, 2023 448.26 450.26 442.99 446.67 0 -3.56(-0.79%)
Dec 01, 2023 446.80 451.60 444.62 450.22 0 +2.42(+0.54%)
Nov 30, 2023 443.36 449.39 440.14 447.80 0 +2.60(+0.58%)
Nov 29, 2023 442.86 447.17 441.56 445.20 0 -0.63(-0.14%)
Nov 28, 2023 427.58 447.58 426.75 445.83 0 +19.75(+4.64%)
Nov 27, 2023 425.07 429.76 421.39 426.08 0 +8.37(+2.00%)
Nov 24, 2023 419.13 421.35 415.28 417.70 0 +0.46(+0.11%)
Nov 23, 2023 420.09 420.43 417.25 417.25 0 -3.01(-0.72%)
Nov 22, 2023 421.14 423.56 417.79 420.26 0 +0.21(+0.05%)
Nov 21, 2023 416.83 424.44 416.66 420.05 0 +8.62(+2.10%)
Nov 20, 2023 406.57 412.43 404.56 411.43 0 +2.10(+0.51%)
Nov 17, 2023 416.95 417.87 408.62 409.33 0 -4.65(-1.12%)
Nov 16, 2023 408.92 418.46 408.46 413.98 0 +8.58(+2.12%)
Nov 15, 2023 406.70 408.67 402.48 405.40 0 -2.51(-0.62%)
Nov 14, 2023 405.44 411.09 402.39 407.91 0 +10.17(+2.56%)
Nov 13, 2023 400.38 402.38 397.40 397.74 0 -2.05(-0.51%)
Nov 10, 2023 399.08 400.58 396.31 399.79 0 -2.56(-0.64%)
Nov 09, 2023 399.87 407.16 396.69 402.34 0 +3.56(+0.89%)
Nov 08, 2023 409.50 411.17 396.36 398.79 0 -12.89(-3.13%)
Nov 07, 2023 419.21 420.21 407.32 411.68 0 -11.09(-2.62%)
Nov 06, 2023 423.19 427.29 420.34 422.77 0 -3.27(-0.77%)
Nov 03, 2023 420.71 428.21 418.00 426.03 0 +7.58(+1.81%)
Nov 02, 2023 423.35 423.69 416.28 418.46 0 -3.18(-0.75%)
Nov 01, 2023 420.75 422.22 417.28 421.63 0 +1.51(+0.36%)
Oct 31, 2023 421.76 426.99 417.41 420.13 0 -1.18(-0.28%)
Oct 30, 2023 427.37 427.87 420.80 421.30 0 -7.03(-1.64%)
Oct 27, 2023 424.82 429.17 416.61 428.33 0 +1.97(+0.46%)
Oct 26, 2023 432.44 433.06 421.39 426.37 0 -5.19(-1.20%)
Oct 25, 2023 429.55 437.63 429.38 431.56 0 +1.85(+0.43%)
Oct 24, 2023 424.69 430.55 422.77 429.71 0 +0.63(+0.15%)
Oct 23, 2023 433.52 435.61 426.32 429.08 0 -8.50(-1.94%)
Oct 20, 2023 430.89 442.44 430.64 437.58 0 +7.70(+1.79%)
Oct 19, 2023 428.04 430.68 423.06 429.88 0 +1.22(+0.28%)
Oct 18, 2023 427.08 432.26 424.94 428.67 0 +4.89(+1.16%)
Oct 17, 2023 411.26 424.19 410.08 423.77 0 +14.40(+3.52%)
Oct 16, 2023 406.82 412.18 404.77 409.37 0 +0.50(+0.12%)
Oct 13, 2023 405.56 411.38 402.09 408.87 0 +13.73(+3.47%)
Oct 12, 2023 391.75 396.44 391.29 395.14 0 +0.21(+0.05%)
Oct 11, 2023 392.38 395.35 390.20 394.93 0 +7.20(+1.86%)
Oct 10, 2023 387.90 388.41 385.14 387.74 0 +6.32(+1.66%)
Oct 06, 2023 381.42 381.42 381.42 381.42 0 +4.14(+1.10%)
Oct 05, 2023 374.84 379.36 371.92 377.28 0 +3.22(+0.86%)
Oct 04, 2023 373.21 376.31 366.06 374.05 0 +0.59(+0.16%)
Oct 03, 2023 374.25 380.45 372.63 373.46 0 -0.12(-0.03%)
Oct 02, 2023 375.68 376.68 369.57 373.59 0 -5.40(-1.42%)
Sep 29, 2023 382.88 383.29 374.55 378.98 0 +2.05(+0.54%)
Sep 28, 2023 380.91 381.42 374.76 376.94 0 -1.63(-0.43%)
Sep 27, 2023 390.34 390.96 375.73 378.57 0 -12.39(-3.17%)
Sep 26, 2023 396.32 398.66 390.63 390.97 0 -7.40(-1.86%)
Sep 25, 2023 403.39 399.71 397.53 398.37 0 -5.78(-1.43%)
Sep 22, 2023 412.18 413.02 403.69 404.15 0 -5.69(-1.39%)
Sep 21, 2023 411.47 414.44 409.00 409.84 0 -9.08(-2.17%)
Sep 20, 2023 416.74 425.62 416.45 418.92 0 +2.76(+0.66%)
Sep 19, 2023 424.19 424.19 413.02 416.15 0 -9.92(-2.33%)
Sep 18, 2023 425.95 428.38 422.98 426.07 0 +0.17(+0.04%)
Sep 15, 2023 422.64 427.25 421.85 425.91 0 +8.16(+1.95%)
Sep 14, 2023 414.57 420.84 414.40 417.75 0 +4.60(+1.11%)
Sep 13, 2023 413.31 414.15 409.67 413.15 0 +0.34(+0.08%)
Sep 12, 2023 409.67 415.61 409.50 412.81 0 -1.04(-0.25%)
Sep 11, 2023 411.01 414.19 409.00 413.85 0 +4.52(+1.10%)
Sep 08, 2023 410.38 413.56 408.16 409.33 0 -1.55(-0.38%)
Sep 07, 2023 410.45 412.80 409.12 410.88 0 -0.66(-0.16%)
Sep 06, 2023 411.96 415.06 409.54 411.54 0 -2.13(-0.52%)
Sep 05, 2023 414.43 417.94 411.71 413.68 0 -3.98(-0.95%)
Sep 01, 2023 417.65 417.65 417.65 417.65 0 +1.59(+0.38%)
Aug 31, 2023 419.58 420.88 415.06 416.07 0 -4.18(-1.00%)
Aug 30, 2023 421.88 424.35 418.24 420.25 0 -1.13(-0.27%)
Aug 29, 2023 418.90 424.43 417.61 421.38 0 +2.26(+0.54%)
Aug 28, 2023 413.84 419.62 412.84 419.12 0 +6.78(+1.64%)
Aug 25, 2023 412.96 414.97 405.56 412.34 0 -0.42(-0.10%)
Aug 24, 2023 412.71 415.06 408.57 412.76 0 -2.63(-0.63%)
Aug 23, 2023 414.89 421.25 413.55 415.39 0 +5.07(+1.23%)
Aug 22, 2023 406.52 410.66 403.50 410.32 0 +4.31(+1.06%)
Aug 21, 2023 404.63 406.98 400.33 406.02 0 +2.13(+0.53%)
Aug 18, 2023 404.01 405.55 401.20 403.88 0 -1.13(-0.28%)
Aug 17, 2023 408.02 409.19 401.20 405.01 0 -2.26(-0.55%)
Aug 16, 2023 409.74 412.08 406.56 407.27 0 -3.94(-0.96%)
Aug 15, 2023 423.76 424.10 409.87 411.21 0 -14.44(-3.39%)
Aug 14, 2023 427.70 428.62 423.68 425.65 0 -5.31(-1.23%)
Aug 11, 2023 424.26 431.25 423.56 430.96 0 +5.74(+1.35%)
Aug 10, 2023 423.05 428.41 420.92 425.23 0 +4.02(+0.95%)
Aug 09, 2023 423.63 424.38 418.69 421.20 0 +1.76(+0.42%)
Aug 08, 2023 416.31 421.83 410.87 419.45 0 -0.33(-0.08%)
Aug 04, 2023 419.78 419.78 419.78 419.78 0 +3.77(+0.91%)
Aug 03, 2023 419.82 423.46 414.72 416.01 0 -4.65(-1.10%)
Aug 02, 2023 429.62 430.91 420.03 420.66 0 -10.04(-2.33%)
Aug 01, 2023 428.36 431.87 425.55 430.70 0 -2.34(-0.54%)
Jul 31, 2023 429.53 436.39 429.19 433.05 0 +5.02(+1.17%)
Jul 28, 2023 426.47 429.99 425.51 428.02 0 +4.52(+1.07%)
Jul 27, 2023 428.15 428.77 421.75 423.50 0 -9.71(-2.24%)
Jul 26, 2023 439.70 439.70 430.41 433.21 0 -5.69(-1.30%)
Jul 25, 2023 436.35 440.20 435.22 438.90 0 +3.56(+0.82%)
Jul 24, 2023 436.89 437.22 432.54 435.34 0 -1.46(-0.34%)
Jul 21, 2023 432.70 437.89 431.78 436.81 0 +3.39(+0.78%)
Jul 20, 2023 440.70 441.45 433.17 433.42 0 -8.29(-1.88%)
Jul 19, 2023 441.08 444.76 440.41 441.70 0 -0.17(-0.04%)
Jul 18, 2023 440.28 448.61 438.40 441.87 0 +5.07(+1.16%)
Jul 17, 2023 435.46 438.52 431.78 436.80 0 +0.04(+0.01%)
Jul 14, 2023 437.44 442.42 436.47 436.76 0 -1.76(-0.40%)
Jul 13, 2023 441.29 442.29 436.22 438.52 0 +0.38(+0.09%)
Jul 12, 2023 427.47 439.74 426.76 438.15 0 +15.86(+3.76%)
Jul 11, 2023 421.41 422.62 418.48 422.28 0 +2.47(+0.59%)
Jul 10, 2023 415.91 421.10 413.33 419.81 0 +3.31(+0.80%)
Jul 07, 2023 416.43 421.65 414.38 416.50 0 +1.54(+0.37%)
Jul 06, 2023 421.57 422.57 413.08 414.96 0 -9.12(-2.15%)
Jul 05, 2023 431.70 433.07 423.49 424.08 0 -4.77(-1.11%)
Jul 04, 2023 428.01 431.70 427.64 428.85 0 +1.50(+0.35%)
Jun 30, 2023 427.35 427.35 427.35 427.35 0 +7.45(+1.77%)
Jun 29, 2023 416.97 421.90 412.45 419.90 0 +0.13(+0.03%)
Jun 28, 2023 416.18 420.98 414.47 419.77 0 +2.54(+0.61%)
Jun 27, 2023 415.85 418.53 408.82 417.23 0 +2.30(+0.55%)
Jun 26, 2023 414.05 420.49 409.95 414.93 0 +2.01(+0.49%)
Jun 23, 2023 415.44 418.36 409.91 412.92 0 +2.01(+0.49%)
Jun 22, 2023 403.00 411.54 400.24 410.91 0 +6.19(+1.53%)
Jun 21, 2023 403.76 408.57 400.74 404.72 0 -0.84(-0.21%)
Jun 20, 2023 411.25 412.76 403.42 405.56 0 -8.08(-1.95%)
Jun 19, 2023 417.15 418.70 413.64 413.64 0 -5.19(-1.24%)
Jun 16, 2023 419.45 420.63 414.06 418.83 0 +4.35(+1.05%)
Jun 15, 2023 423.43 415.22 414.47 414.47 0 -85.36(-17.08%)
May 08, 2023 507.65 508.07 497.99 499.83 0 -8.45(-1.66%)
May 05, 2023 501.21 514.23 500.29 508.28 0 -9.67(-1.87%)
May 04, 2023 513.76 528.00 512.43 517.95 0 +6.70(+1.31%)
May 03, 2023 510.92 514.43 504.60 511.25 0 +3.94(+0.78%)
May 02, 2023 486.56 508.57 486.31 507.32 0 +20.60(+4.23%)
May 01, 2023 495.51 498.52 486.39 486.72 0 -0.58(-0.12%)
Apr 28, 2023 492.25 493.92 485.84 487.31 0 -5.11(-1.04%)
Apr 27, 2023 487.09 493.46 484.75 492.41 0 +2.31(+0.47%)
Apr 26, 2023 497.56 500.11 488.69 490.11 0 -3.56(-0.72%)
Apr 25, 2023 488.77 496.26 485.13 493.67 0 +4.65(+0.95%)
Apr 24, 2023 486.89 490.03 482.66 489.02 0 +0.50(+0.10%)
Apr 21, 2023 489.61 493.29 483.62 488.52 0 -1.25(-0.26%)
Apr 20, 2023 492.99 495.25 488.52 489.77 0 -0.46(-0.09%)
Apr 19, 2023 484.54 493.12 483.70 490.23 0 -3.05(-0.62%)
Apr 18, 2023 491.82 499.73 491.57 493.28 0 +1.46(+0.30%)
Apr 17, 2023 493.12 494.79 486.84 491.82 0 -5.74(-1.15%)
Apr 14, 2023 498.56 499.56 489.19 497.55 0 -7.25(-1.44%)
Apr 13, 2023 505.01 510.28 498.48 504.80 0 +5.82(+1.17%)
Apr 12, 2023 503.33 505.50 496.14 498.98 0 +3.68(+0.74%)
Apr 11, 2023 500.23 505.75 494.83 495.30 0 -2.76(-0.55%)
Apr 10, 2023 498.10 501.52 495.17 498.05 0 -5.02(-1.00%)
Apr 06, 2023 503.08 503.08 503.08 503.08 0 +1.92(+0.38%)
Apr 05, 2023 504.70 510.02 496.30 501.15 0 +0.80(+0.16%)
Apr 04, 2023 480.30 503.19 479.47 500.35 0 +20.17(+4.20%)
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.