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 (%)
Jan 31, 2013 932.44 950.10 920.03 925.84 0 -6.86(-0.73%)
Jan 30, 2013 946.91 956.03 929.12 932.69 0 -9.23(-0.98%)
Jan 29, 2013 937.57 949.14 931.02 941.92 0 +16.48(+1.78%)
Jan 28, 2013 933.29 938.80 919.70 925.44 0 -10.06(-1.08%)
Jan 25, 2013 950.50 955.39 929.18 935.50 0 -18.97(-1.99%)
Jan 24, 2013 971.96 978.19 951.00 954.47 0 -22.84(-2.34%)
Jan 23, 2013 996.62 1002 975.04 977.32 0 -25.40(-2.53%)
Jan 22, 2013 988.17 1009 980.15 1003 0 +17.40(+1.77%)
Jan 21, 2013 986.27 993.23 977.55 985.32 0 -0.00(-0.00%)
Jan 18, 2013 986.28 993.23 977.55 985.32 0 +0.88(+0.09%)
Jan 17, 2013 985.56 994.19 972.12 984.44 0 -5.30(-0.54%)
Jan 16, 2013 992.32 997.04 982.95 989.74 0 -12.51(-1.25%)
Jan 15, 2013 1000 1013 990.75 1002 0 +0.09(+0.01%)
Jan 14, 2013 1010 1015 997.78 1002 0 -2.65(-0.26%)
Jan 12, 2013 1005 1013 994.48 1005 0 -0.02(-0.00%)
Jan 11, 2013 1005 1013 994.48 1005 0 -7.05(-0.70%)
Jan 10, 2013 994.83 1017 992.59 1012 0 +26.92(+2.73%)
Jan 09, 2013 987.89 993.87 976.61 984.96 0 -4.13(-0.42%)
Jan 08, 2013 984.98 998.39 972.32 989.09 0 +4.96(+0.50%)
Jan 07, 2013 990.14 997.17 980.83 984.13 0 -13.72(-1.37%)
Jan 04, 2013 986.60 1000 979.39 997.85 0 +2.12(+0.21%)
Jan 03, 2013 1025 1033 992.41 995.73 0 -35.13(-3.41%)
Jan 02, 2013 1037 1039 1025 1031 0 +19.52(+1.93%)
Dec 31, 2012 983.48 1018 983.11 1011 0 +26.96(+2.74%)
Dec 28, 2012 990.63 999.44 981.67 984.38 0 -8.98(-0.90%)
Dec 27, 2012 984.37 1006 978.37 993.36 0 +9.14(+0.93%)
Dec 26, 2012 979.40 993.23 973.73 984.22 0 +4.61(+0.47%)
Dec 24, 2012 979.62 979.62 979.62 0 +2.38(+0.24%)
Dec 21, 2012 969.16 988.49 964.65 977.24 0 -2.46(-0.25%)
Dec 20, 2012 974.72 984.84 959.95 979.70 0 -3.99(-0.41%)
Dec 19, 2012 989.87 995.45 977.96 983.69 0 -8.41(-0.85%)
Dec 18, 2012 1001 1007 980.45 992.10 0 -5.99(-0.60%)
Dec 17, 2012 993.17 1003 985.18 998.09 0 +7.13(+0.72%)
Dec 14, 2012 988.58 1000 981.49 990.96 0 -1.60(-0.16%)
Dec 13, 2012 997.08 1006 982.09 992.55 0 -25.31(-2.49%)
Dec 12, 2012 1005 1028 999.52 1018 0 +24.70(+2.49%)
Dec 11, 2012 994.16 1004 988.05 993.16 0 -2.49(-0.25%)
Dec 10, 2012 993.19 1004 985.33 995.65 0 +9.38(+0.95%)
Dec 07, 2012 987.86 993.62 977.33 986.28 0 +5.28(+0.54%)
Dec 06, 2012 974.87 991.64 970.77 980.99 0 +5.49(+0.56%)
Dec 05, 2012 998.57 1002 970.18 975.51 0 -17.99(-1.81%)
Dec 04, 2012 980.29 1003 974.30 993.50 0 -17.33(-1.71%)
Nov 30, 2012 1017 1026 999.35 1011 0 -11.47(-1.12%)
Nov 29, 2012 1028 1037 1011 1022 0 +4.07(+0.40%)
Nov 28, 2012 989.36 1019 982.94 1018 0 +7.94(+0.79%)
Nov 27, 2012 1027 1034 1008 1010 0 -24.78(-2.39%)
Nov 26, 2012 1030 1038 1016 1035 0 -0.93(-0.09%)
Nov 24, 2012 1025 1042 1018 1036 0 +0.00(+0.00%)
Nov 23, 2012 1025 1042 1018 1036 0 +17.94(+1.76%)
Nov 22, 2012 1002 1022 997.69 1018 0 +0.02(+0.00%)
Nov 21, 2012 1002 1022 997.67 1018 0 +11.77(+1.17%)
Nov 20, 2012 1008 1016 996.80 1006 0 -7.83(-0.77%)
Nov 19, 2012 1010 1022 1002 1014 0 +23.54(+2.38%)
Nov 16, 2012 981.50 997.80 968.06 990.56 0 +6.74(+0.69%)
Nov 15, 2012 1003 1008 971.28 983.82 0 -21.00(-2.09%)
Nov 14, 2012 1045 1048 1002 1005 0 -43.92(-4.19%)
Nov 13, 2012 1050 1063 1041 1049 0 -18.70(-1.75%)
Nov 12, 2012 1081 1085 1061 1067 0 -12.54(-1.16%)
Nov 09, 2012 1094 1101 1077 1080 0 -14.73(-1.35%)
Nov 08, 2012 1083 1106 1072 1095 0 +6.64(+0.61%)
Nov 07, 2012 1084 1095 1060 1088 0 +5.58(+0.52%)
Nov 06, 2012 1070 1089 1062 1082 0 +20.06(+1.89%)
Nov 05, 2012 1070 1080 1057 1062 0 -4.22(-0.40%)
Nov 02, 2012 1102 1105 1063 1067 0 -41.80(-3.77%)
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.