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 29, 2015 439.83 443.80 434.67 438.13 0 -2.42(-0.55%)
May 28, 2015 433.12 442.03 429.37 440.55 0 +4.41(+1.01%)
May 27, 2015 433.48 438.52 429.22 436.14 0 +1.94(+0.45%)
May 26, 2015 439.86 441.56 429.87 434.21 0 -15.74(-3.50%)
May 25, 2015 449.94 449.95 449.94 449.95 0 -0.01(-0.00%)
May 22, 2015 452.26 455.09 446.48 449.95 0 -3.31(-0.73%)
May 21, 2015 454.86 457.95 448.84 453.27 0 -2.50(-0.55%)
May 20, 2015 456.65 461.45 452.60 455.76 0 +2.00(+0.44%)
May 19, 2015 461.03 465.48 451.90 453.76 0 -16.83(-3.58%)
May 18, 2015 472.27 476.89 469.89 470.60 0 -1.82(-0.39%)
May 15, 2015 468.72 478.66 465.40 472.42 0 -3.04(-0.64%)
May 14, 2015 479.54 486.24 472.47 475.45 0 -1.03(-0.22%)
May 13, 2015 473.22 482.55 470.48 476.48 0 +8.77(+1.88%)
May 12, 2015 462.00 470.19 459.23 467.71 0 +5.24(+1.13%)
May 11, 2015 459.59 466.43 455.82 462.47 0 +3.56(+0.77%)
May 08, 2015 455.81 462.54 450.68 458.92 0 +6.27(+1.38%)
May 07, 2015 447.16 454.42 440.05 452.65 0 -2.65(-0.58%)
May 06, 2015 468.67 470.43 453.34 455.30 0 -10.87(-2.33%)
May 05, 2015 475.52 479.16 462.70 466.17 0 -1.58(-0.34%)
May 04, 2015 474.27 477.49 464.56 467.75 0 -0.12(-0.03%)
May 01, 2015 463.57 471.81 459.42 467.87 0 +4.83(+1.04%)
Apr 30, 2015 462.10 471.14 454.75 463.04 0 -15.88(-3.32%)
Apr 29, 2015 472.70 483.53 468.95 478.92 0 +6.42(+1.36%)
Apr 28, 2015 459.37 475.08 457.71 472.50 0 +16.30(+3.57%)
Apr 27, 2015 453.59 467.64 450.84 456.20 0 +8.17(+1.82%)
Apr 24, 2015 451.46 457.36 443.95 448.02 0 -1.32(-0.29%)
Apr 23, 2015 439.27 452.02 436.70 449.35 0 +13.43(+3.08%)
Apr 22, 2015 443.99 447.45 431.75 435.91 0 -9.65(-2.17%)
Apr 21, 2015 442.94 448.91 439.04 445.56 0 -0.63(-0.14%)
Apr 20, 2015 442.12 448.70 438.69 446.19 0 +2.88(+0.65%)
Apr 17, 2015 444.27 450.90 440.38 443.32 0 -2.20(-0.49%)
Apr 16, 2015 452.64 456.13 441.64 445.52 0 -4.75(-1.05%)
Apr 15, 2015 439.59 452.71 437.20 450.27 0 +13.98(+3.20%)
Apr 14, 2015 433.46 440.90 430.63 436.29 0 +8.72(+2.04%)
Apr 13, 2015 432.50 435.45 425.53 427.57 0 -7.03(-1.62%)
Apr 10, 2015 432.09 437.74 428.95 434.60 0 +8.31(+1.95%)
Apr 09, 2015 422.68 430.61 419.57 426.29 0 -2.52(-0.59%)
Apr 08, 2015 436.04 438.19 424.45 428.81 0 -3.30(-0.76%)
Apr 07, 2015 435.73 440.75 429.94 432.12 0 -7.31(-1.66%)
Apr 06, 2015 436.63 445.25 430.91 439.43 0 +13.42(+3.15%)
Apr 02, 2015 426.01 426.01 426.01 426.01 0 -4.55(-1.06%)
Apr 01, 2015 414.37 434.00 413.29 430.56 0 +19.81(+4.82%)
Mar 31, 2015 415.66 420.05 408.05 410.75 0 -9.24(-2.20%)
Mar 30, 2015 419.40 425.44 414.70 419.99 0 -4.42(-1.04%)
Mar 27, 2015 424.85 430.46 417.65 424.41 0 -4.18(-0.97%)
Mar 26, 2015 443.18 446.66 425.14 428.58 0 -7.85(-1.80%)
Mar 25, 2015 445.35 448.38 435.00 436.44 0 -4.37(-0.99%)
Mar 24, 2015 446.12 448.90 436.80 440.80 0 -4.61(-1.03%)
Mar 23, 2015 441.05 448.29 437.08 445.41 0 +8.32(+1.90%)
Mar 20, 2015 429.58 444.72 428.13 437.09 0 +14.12(+3.34%)
Mar 19, 2015 425.23 429.05 416.51 422.96 0 -3.44(-0.81%)
Mar 18, 2015 408.15 429.96 403.37 426.40 0 +14.84(+3.61%)
Mar 17, 2015 412.66 421.26 407.39 411.56 0 -5.05(-1.21%)
Mar 16, 2015 415.85 420.27 406.64 416.61 0 +0.26(+0.06%)
Mar 13, 2015 416.47 419.48 403.74 416.35 0 -2.55(-0.61%)
Mar 12, 2015 428.42 430.12 413.88 418.90 0 -3.38(-0.80%)
Mar 11, 2015 411.81 424.13 404.45 422.28 0 +9.05(+2.19%)
Mar 10, 2015 419.82 428.94 409.31 413.23 0 -11.52(-2.71%)
Mar 09, 2015 438.15 440.46 420.42 424.75 0 -10.38(-2.39%)
Mar 06, 2015 451.64 453.83 432.33 435.13 0 -31.94(-6.84%)
Mar 05, 2015 467.58 476.11 463.10 467.07 0 -0.30(-0.06%)
Mar 04, 2015 467.37 479.54 463.83 467.37 0 -11.18(-2.34%)
Mar 03, 2015 479.48 480.87 475.86 478.55 0 -5.80(-1.20%)
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.