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 (%)
May 31, 2012 1014 1027 989.02 1005 0 -8.35(-0.82%)
May 30, 2012 1000 1029 984.97 1014 0 -7.44(-0.73%)
May 29, 2012 1034 1051 1009 1021 0 -9.77(-0.95%)
May 28, 2012 1016 1040 1017 1031 0 -0.01(-0.00%)
May 25, 2012 1016 1040 1017 1031 0 +2.67(+0.26%)
May 24, 2012 1018 1045 1007 1028 0 +1.33(+0.13%)
May 23, 2012 969.85 1029 963.45 1027 0 +33.51(+3.37%)
May 22, 2012 991.72 1022 985.09 993.45 0 -8.60(-0.86%)
May 21, 2012 976.86 1006 972.97 1002 0 +29.55(+3.04%)
May 18, 2012 977.23 1004 966.21 972.50 0 +1.86(+0.19%)
May 17, 2012 938.39 988.48 941.98 970.64 0 +30.09(+3.20%)
May 16, 2012 928.86 968.45 929.85 940.55 0 +2.43(+0.26%)
May 15, 2012 959.15 981.67 934.53 938.12 0 -34.56(-3.55%)
May 14, 2012 970.11 998.72 966.92 972.68 0 -29.66(-2.96%)
May 11, 2012 993.06 1024 994.54 1002 0 -14.20(-1.40%)
May 10, 2012 1014 1035 1007 1017 0 +4.23(+0.42%)
May 09, 2012 965.76 1029 969.20 1012 0 +12.72(+1.27%)
May 08, 2012 1013 1017 983.87 999.59 0 -34.99(-3.38%)
May 07, 2012 1027 1050 1020 1035 0 -6.62(-0.64%)
May 04, 2012 1026 1058 1030 1041 0 -3.68(-0.35%)
May 03, 2012 1058 1074 1034 1045 0 -36.04(-3.33%)
May 02, 2012 1078 1094 1071 1081 0 -17.77(-1.62%)
May 01, 2012 1084 1110 1087 1099 0 +3.83(+0.35%)
Apr 30, 2012 1083 1104 1080 1095 0 -7.87(-0.71%)
Apr 27, 2012 1091 1112 1092 1103 0 +12.31(+1.13%)
Apr 26, 2012 1076 1101 1075 1090 0 -2.09(-0.19%)
Apr 25, 2012 1065 1096 1067 1093 0 +27.13(+2.55%)
Apr 24, 2012 1057 1075 1056 1065 0 +0.50(+0.05%)
Apr 23, 2012 1058 1074 1043 1065 0 -21.08(-1.94%)
Apr 20, 2012 1087 1107 1084 1086 0 -3.92(-0.36%)
Apr 19, 2012 1086 1109 1083 1090 0 -1.48(-0.14%)
Apr 18, 2012 1084 1106 1081 1091 0 -10.15(-0.92%)
Apr 17, 2012 1083 1115 1085 1102 0 +16.88(+1.56%)
Apr 16, 2012 1086 1107 1077 1085 0 -15.34(-1.39%)
Apr 13, 2012 1099 1116 1091 1100 0 -14.70(-1.32%)
Apr 12, 2012 1072 1122 1080 1115 0 +37.94(+3.52%)
Apr 11, 2012 1083 1099 1072 1077 0 -8.90(-0.82%)
Apr 10, 2012 1066 1097 1062 1086 0 +3.62(+0.33%)
Apr 09, 2012 1066 1099 1072 1082 0 +3.89(+0.36%)
Apr 05, 2012 1082 1102 1071 1078 0 -9.32(-0.86%)
Apr 04, 2012 1095 1112 1072 1087 0 -43.96(-3.89%)
Apr 03, 2012 1154 1170 1120 1131 0 -37.84(-3.24%)
Apr 02, 2012 1136 1177 1143 1169 0 +19.27(+1.68%)
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%)
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.