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, 2021 556.68 556.85 543.59 544.51 0 -8.62(-1.56%)
May 28, 2021 542.04 553.97 541.24 553.13 0 +15.44(+2.87%)
May 27, 2021 556.90 560.16 537.56 537.69 0 -26.41(-4.68%)
May 26, 2021 568.61 572.00 562.30 564.10 0 +1.35(+0.24%)
May 25, 2021 565.22 565.72 555.18 562.75 0 -2.14(-0.38%)
May 21, 2021 564.89 564.89 564.89 564.89 0 -2.22(-0.39%)
May 20, 2021 564.72 572.29 561.24 567.10 0 +2.01(+0.35%)
May 19, 2021 569.74 580.16 562.42 565.10 0 -8.49(-1.48%)
May 18, 2021 576.64 576.89 563.21 573.59 0 -3.89(-0.67%)
May 17, 2021 558.27 578.15 552.16 577.48 0 +23.19(+4.18%)
May 14, 2021 550.07 555.63 546.55 554.29 0 +7.41(+1.35%)
May 13, 2021 541.49 549.93 536.84 546.89 0 +2.85(+0.52%)
May 12, 2021 551.90 556.38 541.15 544.04 0 -7.78(-1.41%)
May 11, 2021 542.28 553.87 540.94 551.82 0 +0.25(+0.05%)
May 10, 2021 556.89 561.91 550.20 551.57 0 -1.17(-0.21%)
May 07, 2021 554.30 559.14 546.60 552.74 0 +7.61(+1.40%)
May 06, 2021 528.17 547.43 525.68 545.13 0 +22.06(+4.22%)
May 05, 2021 523.20 526.17 511.97 523.07 0 +5.39(+1.04%)
May 04, 2021 521.65 531.19 512.25 517.68 0 -5.02(-0.96%)
May 03, 2021 510.71 525.87 508.21 522.70 0 +17.34(+3.43%)
Apr 30, 2021 502.19 509.50 499.68 505.36 0 +2.00(+0.40%)
Apr 29, 2021 511.97 514.15 498.55 503.36 0 -12.09(-2.35%)
Apr 28, 2021 511.97 518.42 507.63 515.45 0 -0.33(-0.06%)
Apr 27, 2021 527.62 528.49 514.94 515.78 0 -11.72(-2.22%)
Apr 26, 2021 531.59 533.13 526.16 527.50 0 -4.56(-0.86%)
Apr 23, 2021 540.22 541.22 531.14 532.05 0 -4.69(-0.87%)
Apr 22, 2021 541.26 542.43 533.73 536.74 0 -8.65(-1.59%)
Apr 21, 2021 545.23 553.27 541.59 545.40 0 +3.47(+0.64%)
Apr 20, 2021 531.21 544.56 529.54 541.93 0 +8.75(+1.64%)
Apr 19, 2021 537.06 540.41 531.38 533.18 0 -2.17(-0.41%)
Apr 16, 2021 540.20 541.37 531.08 535.35 0 +3.69(+0.69%)
Apr 15, 2021 517.31 537.43 515.64 531.66 0 +18.34(+3.57%)
Apr 14, 2021 511.29 517.01 508.99 513.32 0 +0.79(+0.15%)
Apr 13, 2021 512.50 521.58 508.78 512.54 0 +2.88(+0.56%)
Apr 12, 2021 514.71 515.62 505.11 509.66 0 -6.18(-1.20%)
Apr 09, 2021 512.94 519.64 509.81 515.84 0 -0.92(-0.18%)
Apr 08, 2021 515.36 518.71 511.77 516.75 0 +7.37(+1.45%)
Apr 07, 2021 511.72 516.07 507.37 509.38 0 -1.68(-0.33%)
Apr 06, 2021 511.68 517.66 506.54 511.06 0 +5.87(+1.16%)
Apr 05, 2021 507.32 511.55 499.63 505.19 0 +3.61(+0.72%)
Apr 01, 2021 501.58 501.58 501.58 501.58 0 +9.72(+1.98%)
Mar 31, 2021 489.27 497.14 482.88 491.87 0 +4.61(+0.95%)
Mar 30, 2021 490.15 494.65 483.63 487.26 0 -11.60(-2.33%)
Mar 29, 2021 493.46 500.66 486.73 498.86 0 -138.27(-21.70%)
Mar 26, 2021 630.77 637.97 630.77 637.13 0 +4.02(+0.63%)
Mar 25, 2021 638.30 640.31 629.26 633.11 0 -7.37(-1.15%)
Mar 24, 2021 643.83 643.83 637.13 640.48 0 -2.68(-0.42%)
Mar 23, 2021 649.02 649.52 637.47 643.16 0 -5.86(-0.90%)
Mar 22, 2021 649.35 653.88 648.35 649.02 0 -6.03(-0.92%)
Mar 19, 2021 655.55 657.22 651.36 655.05 0 +1.00(+0.15%)
Mar 18, 2021 650.86 657.89 648.35 654.04 0 -1.84(-0.28%)
Mar 17, 2021 647.68 660.57 642.99 655.88 0 +7.37(+1.14%)
Mar 16, 2021 652.37 652.53 645.00 648.52 0 -2.51(-0.39%)
Mar 15, 2021 644.16 652.37 641.99 651.03 0 +9.54(+1.49%)
Mar 12, 2021 636.80 643.33 632.94 641.48 0 -1.84(-0.29%)
Mar 11, 2021 644.50 647.68 638.30 643.33 0 +1.51(+0.23%)
Mar 10, 2021 642.82 646.84 635.29 641.82 0 +1.84(+0.29%)
Mar 09, 2021 641.48 648.01 637.47 639.98 0 +9.38(+1.49%)
Mar 08, 2021 637.97 637.97 626.58 630.60 0 -6.70(-1.05%)
Mar 05, 2021 632.61 637.97 624.91 637.30 0 +5.86(+0.93%)
Mar 04, 2021 629.43 638.97 625.41 631.44 0 +1.34(+0.21%)
Mar 03, 2021 627.75 630.60 619.55 630.10 0 -6.70(-1.05%)
Mar 02, 2021 622.90 638.97 622.56 636.80 0 +17.58(+2.84%)
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.