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 24, 2011 1323 1348 1315 1336 0 +28.45(+2.18%)
May 23, 2011 1308 1329 1297 1308 0 -20.52(-1.54%)
May 20, 2011 1327 1346 1301 1329 0 +2.04(+0.15%)
May 19, 2011 1324 1339 1312 1327 0 +3.55(+0.27%)
May 18, 2011 1320 1337 1308 1323 0 +11.13(+0.85%)
May 17, 2011 1294 1320 1282 1312 0 +8.21(+0.63%)
May 16, 2011 1298 1327 1289 1304 0 +10.98(+0.85%)
May 13, 2011 1309 1323 1276 1293 0 -13.86(-1.06%)
May 12, 2011 1300 1326 1282 1306 0 -10.63(-0.81%)
May 11, 2011 1355 1363 1305 1317 0 -41.42(-3.05%)
May 10, 2011 1365 1374 1348 1359 0 -5.64(-0.41%)
May 09, 2011 1351 1369 1339 1364 0 +20.04(+1.49%)
May 06, 2011 1358 1379 1335 1344 0 +10.52(+0.79%)
May 05, 2011 1360 1377 1318 1334 0 -52.29(-3.77%)
May 04, 2011 1389 1404 1357 1386 0 -5.45(-0.39%)
May 03, 2011 1423 1431 1378 1391 0 -38.79(-2.71%)
May 02, 2011 1427 1435 1418 1430 0 -40.01(-2.72%)
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%)
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.