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 31, 2016 488.62 507.16 484.09 495.58 0 +6.02(+1.23%)
May 30, 2016 489.48 489.57 489.46 489.56 0 +0.01(+0.00%)
May 27, 2016 498.85 506.20 485.76 489.55 0 -14.28(-2.83%)
May 26, 2016 512.60 518.26 498.49 503.83 0 +0.44(+0.09%)
May 25, 2016 488.72 507.84 477.74 503.40 0 +9.96(+2.02%)
May 24, 2016 510.49 519.11 491.59 493.44 0 -30.15(-5.76%)
May 23, 2016 516.43 533.28 511.90 523.59 0 -4.45(-0.84%)
May 20, 2016 531.81 535.24 512.89 528.04 0 +0.64(+0.12%)
May 19, 2016 502.20 531.06 497.42 527.40 0 +10.28(+1.99%)
May 18, 2016 548.59 559.07 514.74 517.12 0 -41.24(-7.39%)
May 17, 2016 548.48 566.65 542.79 558.36 0 +5.60(+1.01%)
May 16, 2016 551.48 561.74 544.89 552.76 0 +13.97(+2.59%)
May 13, 2016 533.91 548.07 529.47 538.79 0 +6.30(+1.18%)
May 12, 2016 545.81 551.72 528.33 532.50 0 -12.23(-2.25%)
May 11, 2016 545.49 555.68 524.90 544.73 0 +12.02(+2.26%)
May 10, 2016 515.63 536.04 508.48 532.71 0 +17.69(+3.43%)
May 09, 2016 526.63 531.27 512.01 515.02 0 -34.36(-6.25%)
May 06, 2016 539.20 558.94 536.35 549.39 0 +20.22(+3.82%)
May 05, 2016 525.26 537.47 517.52 529.17 0 +12.92(+2.50%)
May 04, 2016 528.87 543.48 511.11 516.25 0 -27.11(-4.99%)
May 03, 2016 556.57 561.34 536.77 543.35 0 -17.02(-3.04%)
May 02, 2016 574.77 577.44 553.01 560.37 0 -10.54(-1.85%)
Apr 29, 2016 543.09 572.27 541.46 570.91 0 +38.84(+7.30%)
Apr 28, 2016 513.22 537.43 510.69 532.07 0 +25.18(+4.97%)
Apr 27, 2016 505.22 511.50 492.98 506.90 0 +4.36(+0.87%)
Apr 26, 2016 496.51 505.87 488.60 502.54 0 +10.14(+2.06%)
Apr 25, 2016 496.68 501.45 487.31 492.39 0 -3.63(-0.73%)
Apr 22, 2016 502.73 512.08 489.01 496.03 0 -10.27(-2.03%)
Apr 21, 2016 504.34 515.54 494.04 506.30 0 +13.43(+2.72%)
Apr 20, 2016 503.39 515.96 487.81 492.87 0 -11.62(-2.30%)
Apr 19, 2016 500.82 509.92 493.79 504.48 0 +19.43(+4.01%)
Apr 18, 2016 487.47 490.55 476.48 485.05 0 +1.76(+0.37%)
Apr 15, 2016 475.18 487.36 468.24 483.29 0 +10.57(+2.24%)
Apr 14, 2016 487.45 491.96 464.23 472.72 0 -17.09(-3.49%)
Apr 13, 2016 494.45 503.05 486.00 489.81 0 -13.60(-2.70%)
Apr 12, 2016 503.05 510.96 489.81 503.41 0 +3.13(+0.63%)
Apr 11, 2016 481.80 503.57 479.25 500.28 0 +28.50(+6.04%)
Apr 08, 2016 455.54 476.07 454.38 471.78 0 +17.43(+3.84%)
Apr 07, 2016 450.90 460.66 448.12 454.35 0 +12.15(+2.75%)
Apr 06, 2016 438.26 445.28 433.27 442.20 0 +0.15(+0.03%)
Apr 05, 2016 438.11 444.48 428.56 442.05 0 +14.01(+3.27%)
Apr 04, 2016 435.36 437.25 424.61 428.04 0 -9.67(-2.21%)
Apr 01, 2016 423.42 438.48 417.98 437.71 0 +2.15(+0.49%)
Mar 31, 2016 444.56 447.52 434.21 435.56 0 -3.82(-0.87%)
Mar 30, 2016 440.55 445.62 429.36 439.38 0 -4.73(-1.07%)
Mar 29, 2016 424.81 447.39 419.96 444.11 0 +21.51(+5.09%)
Mar 28, 2016 424.44 426.71 413.94 422.61 0 -0.20(-0.05%)
Mar 24, 2016 422.81 422.81 422.81 422.81 0 +7.61(+1.83%)
Mar 23, 2016 430.76 434.53 412.87 415.20 0 -31.32(-7.01%)
Mar 22, 2016 456.24 460.25 441.56 446.52 0 -1.94(-0.43%)
Mar 21, 2016 445.61 455.48 441.25 448.46 0 -0.56(-0.12%)
Mar 18, 2016 446.40 458.42 442.34 449.02 0 +0.84(+0.19%)
Mar 17, 2016 461.11 469.36 445.73 448.18 0 -6.39(-1.40%)
Mar 16, 2016 423.54 455.85 415.00 454.56 0 +26.19(+6.12%)
Mar 15, 2016 418.45 430.38 411.59 428.37 0 +7.52(+1.79%)
Mar 14, 2016 436.30 441.61 418.78 420.85 0 -13.04(-3.00%)
Mar 11, 2016 440.97 448.18 430.19 433.89 0 -7.99(-1.81%)
Mar 10, 2016 427.75 446.79 424.71 441.88 0 +17.63(+4.16%)
Mar 09, 2016 411.50 429.33 401.98 424.24 0 +3.86(+0.92%)
Mar 08, 2016 439.97 443.53 414.12 420.38 0 -14.22(-3.27%)
Mar 07, 2016 429.82 447.43 423.80 434.60 0 +11.35(+2.68%)
Mar 04, 2016 432.03 452.58 419.60 423.25 0 -3.77(-0.88%)
Mar 03, 2016 413.19 432.64 411.73 427.02 0 +14.08(+3.41%)
Mar 02, 2016 402.69 415.71 399.03 412.94 0 +11.56(+2.88%)
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.