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 (%)
Apr 29, 2011 1457 1480 1443 1470 0 +18.61(+1.28%)
Apr 28, 2011 1456 1477 1442 1452 0 -1.30(-0.09%)
Apr 27, 2011 1438 1457 1410 1453 0 +22.61(+1.58%)
Apr 26, 2011 1442 1447 1417 1430 0 -17.90(-1.24%)
Apr 25, 2011 1469 1474 1439 1448 0 -32.45(-2.19%)
Apr 21, 2011 1484 1495 1467 1481 0 +11.05(+0.75%)
Apr 20, 2011 1471 1490 1459 1470 0 +19.13(+1.32%)
Apr 19, 2011 1434 1455 1424 1450 0 +24.16(+1.69%)
Apr 18, 2011 1437 1446 1398 1426 0 -22.71(-1.57%)
Apr 15, 2011 1448 1462 1434 1449 0 -4.28(-0.29%)
Apr 14, 2011 1427 1462 1422 1453 0 +22.75(+1.59%)
Apr 13, 2011 1452 1459 1420 1430 0 -9.75(-0.68%)
Apr 12, 2011 1455 1465 1425 1440 0 -31.94(-2.17%)
Apr 11, 2011 1500 1511 1459 1472 0 -29.42(-1.96%)
Apr 08, 2011 1500 1516 1487 1502 0 +29.41(+2.00%)
Apr 07, 2011 1476 1493 1459 1472 0 -9.82(-0.66%)
Apr 06, 2011 1488 1500 1468 1482 0 +6.37(+0.43%)
Apr 05, 2011 1417 1480 1413 1476 0 +58.73(+4.14%)
Apr 04, 2011 1425 1438 1413 1417 0 +2.07(+0.15%)
Apr 01, 2011 1418 1433 1399 1415 0 -2.98(-0.21%)
Mar 31, 2011 1416 1431 1407 1418 0 +8.83(+0.63%)
Mar 30, 2011 1407 1412 1402 1409 0 +19.63(+1.41%)
Mar 29, 2011 1385 1412 1372 1389 0 +7.20(+0.52%)
Mar 28, 2011 1392 1409 1375 1382 0 -22.47(-1.60%)
Mar 25, 2011 1415 1431 1395 1405 0 -9.00(-0.64%)
Mar 24, 2011 1425 1444 1403 1414 0 -1.51(-0.11%)
Mar 23, 2011 1381 1420 1375 1415 0 +39.61(+2.88%)
Mar 22, 2011 1366 1386 1356 1376 0 +6.01(+0.44%)
Mar 21, 2011 1368 1376 1358 1370 0 +27.39(+2.04%)
Mar 18, 2011 1341 1359 1327 1342 0 +20.73(+1.57%)
Mar 17, 2011 1322 1333 1304 1321 0 +16.55(+1.27%)
Mar 16, 2011 1336 1350 1291 1305 0 -34.99(-2.61%)
Mar 15, 2011 1315 1356 1310 1340 0 -31.43(-2.29%)
Mar 14, 2011 1368 1380 1352 1371 0 -1.67(-0.12%)
Mar 11, 2011 1342 1382 1338 1373 0 +21.86(+1.62%)
Mar 10, 2011 1366 1375 1342 1351 0 -48.56(-3.47%)
Mar 09, 2011 1419 1425 1388 1400 0 -13.61(-0.96%)
Mar 08, 2011 1421 1430 1395 1413 0 -14.52(-1.02%)
Mar 07, 2011 1456 1464 1420 1428 0 -10.82(-0.75%)
Mar 04, 2011 1440 1459 1427 1439 0 -2.06(-0.14%)
Mar 03, 2011 1446 1454 1421 1441 0 -7.62(-0.53%)
Mar 02, 2011 1458 1468 1435 1448 0 -1.95(-0.13%)
Mar 01, 2011 1444 1466 1432 1450 0 +17.06(+1.19%)
Feb 28, 2011 1424 1444 1415 1433 0 +17.60(+1.24%)
Feb 25, 2011 1400 1425 1392 1416 0 +29.37(+2.12%)
Feb 24, 2011 1423 1434 1376 1386 0 -26.04(-1.84%)
Feb 23, 2011 1405 1432 1391 1412 0 +6.75(+0.48%)
Feb 22, 2011 1433 1445 1358 1405 0 -7.94(-0.56%)
Feb 18, 2011 1413 1413 1413 0 +1.22(+0.09%)
Feb 17, 2011 1408 1423 1396 1412 0 +4.60(+0.33%)
Feb 16, 2011 1397 1412 1383 1408 0 +12.83(+0.92%)
Feb 15, 2011 1392 1413 1385 1395 0 +7.78(+0.56%)
Feb 14, 2011 1375 1395 1371 1387 0 +12.79(+0.93%)
Feb 11, 2011 1374 1396 1361 1374 0 +3.60(+0.26%)
Feb 10, 2011 1365 1380 1349 1371 0 -8.44(-0.61%)
Feb 09, 2011 1402 1411 1370 1379 0 -27.49(-1.95%)
Feb 08, 2011 1395 1414 1384 1407 0 +23.66(+1.71%)
Feb 07, 2011 1389 1401 1373 1383 0 +5.18(+0.38%)
Feb 04, 2011 1392 1402 1370 1378 0 -0.35(-0.03%)
Feb 03, 2011 1357 1387 1340 1378 0 +25.67(+1.90%)
Feb 02, 2011 1359 1370 1339 1352 0 -0.80(-0.06%)
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.