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 (%)
Aug 31, 2010 1056 1125 1095 1104 0 +7.78(+0.71%)
Aug 30, 2010 1049 1109 1090 1096 0 -4.88(-0.44%)
Aug 27, 2010 1086 1104 1071 1101 0 +15.17(+1.40%)
Aug 26, 2010 1075 1094 1069 1086 0 +15.29(+1.43%)
Aug 25, 2010 1044 1074 1039 1071 0 +30.39(+2.92%)
Aug 24, 2010 1027 1059 1022 1040 0 -12.06(-1.15%)
Aug 23, 2010 1062 1068 1046 1052 0 -12.72(-1.19%)
Aug 20, 2010 1056 1067 1045 1065 0 -5.17(-0.48%)
Aug 19, 2010 1077 1090 1058 1070 0 -7.35(-0.68%)
Aug 18, 2010 1050 1084 1043 1077 0 +18.76(+1.77%)
Aug 17, 2010 1051 1065 1043 1059 0 +10.05(+0.96%)
Aug 16, 2010 1039 1053 1034 1049 0 +18.08(+1.75%)
Aug 13, 2010 1029 1046 1026 1031 0 -10.89(-1.05%)
Aug 12, 2010 1026 1047 1024 1041 0 +23.61(+2.32%)
Aug 11, 2010 1034 1043 1011 1018 0 -9.81(-0.95%)
Aug 10, 2010 1018 1046 1014 1028 0 -9.63(-0.93%)
Aug 09, 2010 1034 1042 1022 1037 0 +0.55(+0.05%)
Aug 06, 2010 1035 1051 1028 1037 0 +10.01(+0.97%)
Aug 05, 2010 1025 1033 1015 1027 0 +1.72(+0.17%)
Aug 04, 2010 1018 1033 1013 1025 0 +24.32(+2.43%)
Aug 03, 2010 995.45 1013 991.71 1001 0 +6.73(+0.68%)
Aug 02, 2010 1013 1020 986.18 993.95 0 -6.85(-0.68%)
Jul 30, 2010 998.07 1006 982.03 1001 0 +15.03(+1.52%)
Jul 29, 2010 988.68 998.42 974.92 985.77 0 +5.01(+0.51%)
Jul 28, 2010 972.98 988.41 966.30 980.76 0 +3.43(+0.35%)
Jul 27, 2010 1000 1008 966.75 977.32 0 -32.96(-3.26%)
Jul 26, 2010 1026 1031 1005 1010 0 -11.05(-1.08%)
Jul 23, 2010 1021 1031 1012 1021 0 +2.56(+0.25%)
Jul 22, 2010 1008 1031 1006 1019 0 +18.29(+1.83%)
Jul 21, 2010 1014 1022 993.46 1000 0 -8.36(-0.83%)
Jul 20, 2010 984.47 1013 980.40 1009 0 +18.77(+1.90%)
Jul 19, 2010 997.91 1003 973.12 990.07 0 -17.86(-1.77%)
Jul 16, 2010 1008 1026 1002 1008 0 -29.99(-2.89%)
Jul 15, 2010 1049 1053 1025 1038 0 -5.87(-0.56%)
Jul 14, 2010 1045 1061 1034 1044 0 -0.23(-0.02%)
Jul 13, 2010 1064 1071 1041 1044 0 +0.18(+0.02%)
Jul 12, 2010 1043 1058 1032 1044 0 -1.87(-0.18%)
Jul 09, 2010 1043 1060 1034 1046 0 +22.08(+2.16%)
Jul 08, 2010 1044 1048 1007 1024 0 -14.23(-1.37%)
Jul 07, 2010 1013 1039 1004 1038 0 +24.26(+2.39%)
Jul 06, 2010 1031 1039 1003 1014 0 -12.30(-1.20%)
Jul 02, 2010 1024 1049 1019 1026 0 -0.54(-0.05%)
Jul 01, 2010 1065 1074 1007 1026 0 -50.06(-4.65%)
Jun 30, 2010 1068 1094 1065 1076 0 +1.39(+0.13%)
Jun 29, 2010 1085 1097 1066 1075 0 -37.82(-3.40%)
Jun 25, 2010 1109 1124 1088 1113 0 +35.32(+3.28%)
Jun 24, 2010 1075 1098 1072 1078 0 -5.10(-0.47%)
Jun 23, 2010 1069 1089 1060 1083 0 +3.88(+0.36%)
Jun 22, 2010 1084 1100 1075 1079 0 -3.89(-0.36%)
Jun 21, 2010 1118 1124 1075 1083 0 -33.24(-2.98%)
Jun 18, 2010 1114 1125 1100 1116 0 +22.75(+2.08%)
Jun 17, 2010 1083 1101 1077 1093 0 +28.04(+2.63%)
Jun 16, 2010 1047 1074 1046 1065 0 +10.18(+0.96%)
Jun 15, 2010 1034 1057 1030 1055 0 +26.33(+2.56%)
Jun 14, 2010 1047 1054 1025 1029 0 -19.70(-1.88%)
Jun 11, 2010 1046 1057 1038 1048 0 +3.69(+0.35%)
Jun 10, 2010 1035 1053 1030 1045 0 +9.62(+0.93%)
Jun 09, 2010 1044 1056 1027 1035 0 -14.07(-1.34%)
Jun 08, 2010 1047 1071 1037 1049 0 +9.76(+0.94%)
Jun 07, 2010 1007 1055 1000 1039 0 +29.45(+2.92%)
Jun 04, 2010 1008 1033 1002 1010 0 -19.27(-1.87%)
Jun 03, 2010 1047 1052 1015 1029 0 -18.26(-1.74%)
Jun 02, 2010 1028 1050 1022 1047 0 +19.19(+1.87%)
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.