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 (%)
Dec 29, 2017 487.50 487.50 487.50 487.50 0 +0.79(+0.16%)
Dec 28, 2017 489.70 491.60 481.40 486.70 0 -1.08(-0.22%)
Dec 27, 2017 488.67 491.25 483.83 487.78 0 -0.36(-0.07%)
Dec 26, 2017 482.41 492.15 480.62 488.14 0 +7.53(+1.57%)
Dec 22, 2017 477.61 483.03 475.43 480.61 0 +4.31(+0.91%)
Dec 21, 2017 474.27 479.74 472.20 476.30 0 +0.80(+0.17%)
Dec 20, 2017 470.97 477.46 467.59 475.49 0 +7.12(+1.52%)
Dec 19, 2017 468.00 472.06 463.84 468.37 0 -1.81(-0.39%)
Dec 18, 2017 467.31 474.74 463.98 470.19 0 +7.35(+1.59%)
Dec 15, 2017 466.66 468.41 460.45 462.84 0 -0.03(-0.01%)
Dec 14, 2017 461.49 466.46 455.87 462.87 0 +0.03(+0.01%)
Dec 13, 2017 448.13 466.57 446.71 462.84 0 +15.48(+3.46%)
Dec 12, 2017 447.86 450.54 442.34 447.36 0 -2.24(-0.50%)
Dec 11, 2017 451.50 458.28 445.83 449.60 0 -2.56(-0.57%)
Dec 08, 2017 453.07 458.77 448.63 452.16 0 +0.49(+0.11%)
Dec 07, 2017 444.90 455.21 443.53 451.67 0 +1.10(+0.25%)
Dec 06, 2017 455.65 458.39 448.95 450.56 0 -8.25(-1.80%)
Dec 05, 2017 462.76 465.72 455.49 458.81 0 -7.25(-1.56%)
Dec 04, 2017 469.97 471.03 464.04 466.06 0 -6.03(-1.28%)
Dec 01, 2017 469.99 479.01 466.02 472.10 0 +1.83(+0.39%)
Nov 30, 2017 468.25 475.75 463.32 470.26 0 -1.31(-0.28%)
Nov 29, 2017 477.04 479.90 468.65 471.57 0 -10.36(-2.15%)
Nov 28, 2017 484.05 488.41 479.85 481.93 0 -2.18(-0.45%)
Nov 27, 2017 484.00 487.02 479.33 484.11 0 +4.89(+1.02%)
Nov 24, 2017 482.71 485.59 478.23 479.22 0 -2.50(-0.52%)
Nov 22, 2017 479.42 484.21 476.47 481.73 0 +6.28(+1.32%)
Nov 21, 2017 474.20 479.74 471.94 475.44 0 +2.27(+0.48%)
Nov 20, 2017 474.80 478.42 469.67 473.17 0 -4.00(-0.84%)
Nov 17, 2017 474.82 480.13 471.23 477.17 0 +3.95(+0.83%)
Nov 16, 2017 474.49 476.96 470.04 473.22 0 -1.17(-0.25%)
Nov 15, 2017 478.42 480.27 471.23 474.40 0 -0.45(-0.10%)
Nov 14, 2017 470.96 478.50 467.95 474.85 0 +1.88(+0.40%)
Nov 13, 2017 473.83 477.01 470.02 472.97 0 +0.24(+0.05%)
Nov 10, 2017 478.03 480.56 470.42 472.73 0 -5.19(-1.09%)
Nov 09, 2017 479.05 483.66 473.12 477.92 0 +0.45(+0.09%)
Nov 08, 2017 478.47 482.48 474.32 477.48 0 +3.17(+0.67%)
Nov 07, 2017 475.32 478.93 470.46 474.31 0 -2.03(-0.43%)
Nov 06, 2017 470.80 480.85 468.52 476.34 0 +6.71(+1.43%)
Nov 03, 2017 472.61 474.30 463.14 469.62 0 -2.35(-0.50%)
Nov 02, 2017 472.03 479.76 465.99 471.97 0 -0.75(-0.16%)
Nov 01, 2017 478.07 481.85 470.30 472.73 0 -1.87(-0.39%)
Oct 31, 2017 478.33 479.48 470.91 474.59 0 -5.92(-1.23%)
Oct 30, 2017 476.33 484.84 472.99 480.51 0 +4.42(+0.93%)
Oct 27, 2017 471.83 480.77 469.47 476.10 0 +4.51(+0.96%)
Oct 26, 2017 484.28 491.19 467.13 471.58 0 -10.40(-2.16%)
Oct 25, 2017 485.29 487.84 477.53 481.99 0 -3.40(-0.70%)
Oct 24, 2017 489.77 492.03 483.64 485.39 0 -6.44(-1.31%)
Oct 23, 2017 490.49 496.89 486.87 491.83 0 -2.75(-0.56%)
Oct 20, 2017 496.26 498.90 491.16 494.58 0 -3.74(-0.75%)
Oct 19, 2017 500.45 503.98 495.54 498.32 0 +1.14(+0.23%)
Oct 18, 2017 497.73 501.92 493.97 497.18 0 -3.08(-0.62%)
Oct 17, 2017 496.49 503.15 492.17 500.26 0 -0.25(-0.05%)
Oct 16, 2017 512.15 513.65 498.02 500.51 0 -9.55(-1.87%)
Oct 13, 2017 512.37 514.53 505.92 510.06 0 +2.55(+0.50%)
Oct 12, 2017 506.32 511.23 502.88 507.51 0 +0.61(+0.12%)
Oct 11, 2017 506.58 509.67 498.76 506.90 0 +2.83(+0.56%)
Oct 10, 2017 510.81 512.51 502.67 504.07 0 -3.85(-0.76%)
Oct 09, 2017 505.56 510.53 503.77 507.92 0 +4.04(+0.80%)
Oct 06, 2017 497.56 505.92 492.00 503.88 0 +4.34(+0.87%)
Oct 05, 2017 501.56 504.12 497.56 499.54 0 -2.46(-0.49%)
Oct 04, 2017 501.77 505.20 497.28 502.00 0 +2.54(+0.51%)
Oct 03, 2017 496.12 502.33 494.26 499.47 0 +4.32(+0.87%)
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.