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 (%)
Oct 31, 2016 506.19 521.12 500.14 519.04 0 +15.02(+2.98%)
Oct 28, 2016 498.34 513.91 493.11 504.02 0 +3.45(+0.69%)
Oct 27, 2016 511.84 516.25 494.52 500.57 0 -7.40(-1.46%)
Oct 26, 2016 516.72 520.35 501.30 507.97 0 -9.92(-1.92%)
Oct 25, 2016 509.51 529.48 505.29 517.89 0 +12.37(+2.45%)
Oct 24, 2016 520.14 521.63 498.77 505.52 0 -11.17(-2.16%)
Oct 21, 2016 518.07 522.40 510.88 516.69 0 -3.22(-0.62%)
Oct 20, 2016 521.58 524.80 509.83 519.91 0 -1.68(-0.32%)
Oct 19, 2016 516.90 526.74 508.30 521.59 0 +14.07(+2.77%)
Oct 18, 2016 500.56 509.41 493.60 507.52 0 +17.29(+3.53%)
Oct 17, 2016 484.90 494.74 482.68 490.23 0 +7.69(+1.59%)
Oct 14, 2016 486.88 495.25 480.56 482.53 0 -10.79(-2.19%)
Oct 13, 2016 489.76 507.20 482.87 493.32 0 +6.89(+1.42%)
Oct 12, 2016 479.38 492.52 474.96 486.43 0 +9.86(+2.07%)
Oct 11, 2016 480.90 487.68 472.08 476.57 0 -7.57(-1.56%)
Oct 10, 2016 488.33 492.42 479.85 484.15 0 +0.97(+0.20%)
Oct 07, 2016 484.43 485.12 480.66 483.18 0 +0.16(+0.03%)
Oct 06, 2016 481.73 492.02 475.53 483.02 0 -14.18(-2.85%)
Oct 05, 2016 501.31 506.01 483.92 497.19 0 +4.02(+0.81%)
Oct 04, 2016 527.20 529.26 490.79 493.17 0 -70.58(-12.52%)
Sep 26, 2016 572.04 579.08 562.67 563.75 0 -5.70(-1.00%)
Sep 23, 2016 583.32 587.57 565.29 569.45 0 -16.21(-2.77%)
Sep 22, 2016 596.73 603.89 578.38 585.66 0 -2.53(-0.43%)
Sep 21, 2016 557.19 590.70 554.57 588.19 0 +41.54(+7.60%)
Sep 20, 2016 547.58 552.52 540.69 546.65 0 -0.40(-0.07%)
Sep 19, 2016 552.43 555.84 543.26 547.05 0 +2.88(+0.53%)
Sep 16, 2016 546.24 553.99 534.63 544.18 0 -7.90(-1.43%)
Sep 15, 2016 545.77 562.02 537.46 552.08 0 +4.68(+0.85%)
Sep 14, 2016 553.11 559.76 540.80 547.40 0 +0.48(+0.09%)
Sep 13, 2016 560.64 563.57 539.42 546.92 0 -21.83(-3.84%)
Sep 12, 2016 544.29 573.99 540.21 568.75 0 +16.26(+2.94%)
Sep 09, 2016 575.79 576.90 549.10 552.49 0 -30.33(-5.20%)
Sep 08, 2016 593.62 600.63 579.36 582.82 0 -11.54(-1.94%)
Sep 07, 2016 595.09 598.40 579.45 594.36 0 -2.09(-0.35%)
Sep 06, 2016 580.46 597.92 574.06 596.44 0 +26.24(+4.60%)
Sep 02, 2016 570.20 570.20 570.20 570.20 0 +17.68(+3.20%)
Sep 01, 2016 529.59 555.95 525.41 552.52 0 +20.11(+3.78%)
Aug 31, 2016 535.69 543.91 526.92 532.41 0 -9.88(-1.82%)
Aug 30, 2016 567.08 568.46 537.05 542.30 0 -29.92(-5.23%)
Aug 29, 2016 560.12 578.45 557.53 572.22 0 +5.83(+1.03%)
Aug 26, 2016 580.32 592.14 558.35 566.39 0 -2.39(-0.42%)
Aug 25, 2016 563.60 579.40 556.64 568.78 0 +4.52(+0.80%)
Aug 24, 2016 604.25 605.19 559.80 564.26 0 -48.19(-7.87%)
Aug 23, 2016 625.25 627.83 610.37 612.45 0 -9.18(-1.48%)
Aug 22, 2016 619.94 626.01 613.52 621.63 0 -11.46(-1.81%)
Aug 19, 2016 634.33 640.42 626.59 633.09 0 -12.71(-1.97%)
Aug 18, 2016 644.32 650.28 637.16 645.79 0 +6.81(+1.07%)
Aug 17, 2016 643.36 646.27 622.37 638.98 0 -9.69(-1.49%)
Aug 16, 2016 654.90 658.40 642.40 648.67 0 -4.70(-0.72%)
Aug 15, 2016 658.31 664.96 650.17 653.37 0 -5.25(-0.80%)
Aug 12, 2016 671.70 674.91 654.84 658.62 0 -2.87(-0.43%)
Aug 11, 2016 665.31 675.12 658.18 661.49 0 -3.71(-0.56%)
Aug 10, 2016 669.92 674.35 657.73 665.20 0 +10.74(+1.64%)
Aug 09, 2016 652.05 659.96 647.26 654.46 0 +5.16(+0.80%)
Aug 08, 2016 643.52 659.34 641.31 649.30 0 +2.77(+0.43%)
Aug 05, 2016 649.69 655.81 638.84 646.53 0 -22.40(-3.35%)
Aug 04, 2016 667.89 676.65 663.50 668.93 0 +2.36(+0.35%)
Aug 03, 2016 670.96 673.77 657.21 666.58 0 -7.50(-1.11%)
Aug 02, 2016 671.09 682.24 664.01 674.07 0 +10.00(+1.51%)
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.