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 (%)
Jul 31, 2012 976.33 983.30 955.18 957.82 0 -17.27(-1.77%)
Jul 30, 2012 960.90 980.80 956.38 975.09 0 +8.80(+0.91%)
Jul 27, 2012 956.35 975.15 941.51 966.29 0 +0.38(+0.04%)
Jul 26, 2012 947.51 972.81 935.95 965.91 0 +17.81(+1.88%)
Jul 25, 2012 942.39 964.74 930.56 948.10 0 +25.29(+2.74%)
Jul 24, 2012 934.49 941.12 914.82 922.81 0 -5.40(-0.58%)
Jul 23, 2012 929.59 937.91 917.95 928.21 0 -24.37(-2.56%)
Jul 20, 2012 951.52 963.71 942.17 952.57 0 -1.31(-0.14%)
Jul 19, 2012 952.23 966.54 943.58 953.89 0 +8.45(+0.89%)
Jul 18, 2012 947.21 956.63 938.00 945.43 0 -11.27(-1.18%)
Jul 17, 2012 963.91 967.90 939.86 956.70 0 -7.69(-0.80%)
Jul 16, 2012 968.75 975.21 956.05 964.39 0 -5.45(-0.56%)
Jul 14, 2012 958.52 977.01 952.28 969.84 0 +0.00(+0.00%)
Jul 13, 2012 958.52 977.01 952.28 969.84 0 +16.42(+1.72%)
Jul 12, 2012 944.49 961.52 926.63 953.42 0 -7.92(-0.82%)
Jul 11, 2012 969.06 978.89 950.17 961.34 0 -19.37(-1.97%)
Jul 10, 2012 1013 1019 974.37 980.70 0 -23.78(-2.37%)
Jul 09, 2012 1005 1012 991.96 1004 0 -7.28(-0.72%)
Jul 06, 2012 1022 1032 1004 1012 0 -29.90(-2.87%)
Jul 05, 2012 1043 1056 1034 1042 0 -12.52(-1.19%)
Jul 04, 2012 1039 1059 1034 1054 0 -0.02(-0.00%)
Jul 03, 2012 1039 1059 1034 1054 0 +30.89(+3.02%)
Jul 02, 2012 1021 1032 1008 1023 0 -10.16(-0.98%)
Jun 30, 2012 1027 1044 1019 1033 0 -0.22(-0.02%)
Jun 29, 2012 1027 1044 1019 1034 0 +31.65(+3.16%)
Jun 28, 2012 990.78 1015 981.11 1002 0 -16.31(-1.60%)
Jun 27, 2012 1011 1028 1004 1018 0 -4.45(-0.44%)
Jun 26, 2012 1018 1040 1009 1023 0 -9.67(-0.94%)
Jun 25, 2012 1004 1041 1006 1032 0 +3.54(+0.34%)
Jun 22, 2012 1024 1045 1014 1029 0 -2.66(-0.26%)
Jun 21, 2012 1067 1071 1030 1032 0 -58.17(-5.34%)
Jun 20, 2012 1075 1111 1072 1090 0 -5.37(-0.49%)
Jun 19, 2012 1092 1104 1082 1095 0 +4.05(+0.37%)
Jun 18, 2012 1054 1096 1057 1091 0 +13.96(+1.30%)
Jun 15, 2012 1062 1089 1057 1077 0 +6.52(+0.61%)
Jun 14, 2012 1059 1081 1052 1071 0 +2.67(+0.25%)
Jun 13, 2012 1062 1087 1059 1068 0 +0.78(+0.07%)
Jun 12, 2012 1056 1075 1048 1067 0 +24.06(+2.31%)
Jun 11, 2012 1052 1070 1038 1043 0 -14.82(-1.40%)
Jun 08, 2012 1038 1067 1030 1058 0 +0.70(+0.07%)
Jun 07, 2012 1082 1097 1044 1057 0 -26.66(-2.46%)
Jun 06, 2012 1088 1114 1065 1084 0 +6.95(+0.65%)
Jun 05, 2012 1069 1084 1059 1077 0 +6.95(+0.65%)
Jun 04, 2012 1050 1075 1037 1070 0 +15.07(+1.43%)
Jun 02, 2012 1011 1066 1016 1055 0 +0.00(+0.00%)
Jun 01, 2012 1011 1066 1016 1055 0 +49.51(+4.92%)
May 31, 2012 1014 1027 989.02 1005 0 -8.35(-0.82%)
May 30, 2012 1000 1029 984.97 1014 0 -7.44(-0.73%)
May 29, 2012 1034 1051 1009 1021 0 -9.77(-0.95%)
May 28, 2012 1016 1040 1017 1031 0 -0.01(-0.00%)
May 25, 2012 1016 1040 1017 1031 0 +2.67(+0.26%)
May 24, 2012 1018 1045 1007 1028 0 +1.33(+0.13%)
May 23, 2012 969.85 1029 963.45 1027 0 +33.51(+3.37%)
May 22, 2012 991.72 1022 985.09 993.45 0 -8.60(-0.86%)
May 21, 2012 976.86 1006 972.97 1002 0 +29.55(+3.04%)
May 18, 2012 977.23 1004 966.21 972.50 0 +1.86(+0.19%)
May 17, 2012 938.39 988.48 941.98 970.64 0 +30.09(+3.20%)
May 16, 2012 928.86 968.45 929.85 940.55 0 +2.43(+0.26%)
May 15, 2012 959.15 981.67 934.53 938.12 0 -34.56(-3.55%)
May 14, 2012 970.11 998.72 966.92 972.68 0 -29.66(-2.96%)
May 11, 2012 993.06 1024 994.54 1002 0 -14.20(-1.40%)
May 10, 2012 1014 1035 1007 1017 0 +4.23(+0.42%)
May 09, 2012 965.76 1029 969.20 1012 0 +12.72(+1.27%)
May 08, 2012 1013 1017 983.87 999.59 0 -34.99(-3.38%)
May 07, 2012 1027 1050 1020 1035 0 -6.62(-0.64%)
May 04, 2012 1026 1058 1030 1041 0 -3.68(-0.35%)
May 03, 2012 1058 1074 1034 1045 0 -36.04(-3.33%)
May 02, 2012 1078 1094 1071 1081 0 -17.77(-1.62%)
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.