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 (%)
Sep 29, 2017 499.34 501.14 492.02 494.13 0 -3.89(-0.78%)
Sep 28, 2017 494.38 501.45 492.44 498.01 0 +3.62(+0.73%)
Sep 27, 2017 494.30 499.30 490.81 494.39 0 -7.19(-1.43%)
Sep 26, 2017 505.04 509.58 499.66 501.58 0 -9.35(-1.83%)
Sep 25, 2017 501.05 512.59 497.91 510.92 0 +8.88(+1.77%)
Sep 22, 2017 500.83 505.11 496.98 502.04 0 +5.25(+1.06%)
Sep 21, 2017 494.30 504.05 491.94 496.78 0 -3.48(-0.70%)
Sep 20, 2017 511.59 518.51 494.86 500.27 0 -9.29(-1.82%)
Sep 19, 2017 509.28 513.45 504.40 509.56 0 +1.11(+0.22%)
Sep 18, 2017 511.57 515.31 504.69 508.45 0 -9.67(-1.87%)
Sep 15, 2017 520.88 523.61 513.82 518.12 0 -1.55(-0.30%)
Sep 14, 2017 514.37 522.57 510.21 519.66 0 +3.92(+0.76%)
Sep 13, 2017 523.13 526.10 513.23 515.74 0 -9.04(-1.72%)
Sep 12, 2017 520.85 526.84 516.56 524.78 0 +1.74(+0.33%)
Sep 11, 2017 529.63 536.55 520.66 523.04 0 -16.67(-3.09%)
Sep 08, 2017 544.17 545.50 534.15 539.71 0 -4.80(-0.88%)
Sep 07, 2017 538.51 548.03 534.94 544.51 0 +12.85(+2.42%)
Sep 06, 2017 536.80 542.60 526.52 531.66 0 -8.24(-1.53%)
Sep 05, 2017 536.33 542.88 531.26 539.91 0 +9.38(+1.77%)
Sep 01, 2017 533.31 534.96 523.97 530.52 0 +1.53(+0.29%)
Aug 31, 2017 521.55 531.72 518.98 529.00 0 +8.96(+1.72%)
Aug 30, 2017 521.57 526.10 516.77 520.03 0 -3.29(-0.63%)
Aug 29, 2017 530.44 533.94 517.06 523.33 0 +4.28(+0.82%)
Aug 28, 2017 505.62 521.72 503.09 519.05 0 +18.33(+3.66%)
Aug 25, 2017 500.58 505.66 496.03 500.72 0 +1.69(+0.34%)
Aug 24, 2017 497.21 502.35 494.13 499.03 0 +0.72(+0.14%)
Aug 23, 2017 496.04 499.80 491.94 498.31 0 +4.54(+0.92%)
Aug 22, 2017 496.72 500.34 491.58 493.77 0 -4.23(-0.85%)
Aug 21, 2017 493.36 500.81 491.98 498.00 0 +6.85(+1.39%)
Aug 18, 2017 501.76 508.27 488.70 491.15 0 -3.10(-0.63%)
Aug 17, 2017 496.37 498.83 490.48 494.25 0 +1.22(+0.25%)
Aug 16, 2017 483.29 496.40 480.74 493.04 0 +10.34(+2.14%)
Aug 15, 2017 479.28 486.11 476.86 482.70 0 -5.35(-1.10%)
Aug 14, 2017 488.86 492.84 484.08 488.05 0 -6.18(-1.25%)
Aug 11, 2017 493.42 498.63 488.55 494.23 0 +1.55(+0.32%)
Aug 10, 2017 492.18 497.43 486.85 492.68 0 +7.26(+1.50%)
Aug 09, 2017 489.23 492.50 481.39 485.42 0 +5.87(+1.22%)
Aug 08, 2017 484.34 486.80 475.09 479.55 0 -1.44(-0.30%)
Aug 07, 2017 482.07 487.34 478.05 480.99 0 -0.85(-0.18%)
Aug 04, 2017 487.14 490.22 477.35 481.83 0 -9.48(-1.93%)
Aug 03, 2017 493.65 499.26 488.64 491.32 0 -0.87(-0.18%)
Aug 02, 2017 492.00 498.31 488.86 492.19 0 -3.77(-0.76%)
Aug 01, 2017 492.77 501.39 488.10 495.96 0 +0.77(+0.16%)
Jul 31, 2017 495.33 501.05 491.10 495.19 0 -1.47(-0.30%)
Jul 28, 2017 490.72 499.82 486.82 496.66 0 +8.63(+1.77%)
Jul 27, 2017 500.85 506.55 485.57 488.03 0 -7.08(-1.43%)
Jul 26, 2017 480.85 499.54 478.36 495.11 0 +12.58(+2.61%)
Jul 25, 2017 476.20 488.78 472.59 482.52 0 +9.18(+1.94%)
Jul 24, 2017 484.36 485.79 471.84 473.35 0 -10.40(-2.15%)
Jul 21, 2017 484.59 487.94 479.34 483.74 0 +2.63(+0.55%)
Jul 20, 2017 477.41 485.00 474.94 481.12 0 +2.37(+0.49%)
Jul 19, 2017 477.75 482.21 474.33 478.75 0 +1.53(+0.32%)
Jul 18, 2017 479.52 482.04 473.81 477.22 0 +2.80(+0.59%)
Jul 17, 2017 473.79 479.37 471.43 474.41 0 +4.91(+1.05%)
Jul 14, 2017 470.30 475.65 467.04 469.51 0 +7.47(+1.62%)
Jul 13, 2017 467.66 470.54 460.05 462.04 0 -5.64(-1.21%)
Jul 12, 2017 471.55 474.75 464.58 467.68 0 +1.43(+0.31%)
Jul 11, 2017 461.46 467.49 455.35 466.25 0 +3.44(+0.74%)
Jul 10, 2017 450.39 464.56 447.53 462.81 0 +11.23(+2.49%)
Jul 07, 2017 456.40 458.24 448.03 451.58 0 -7.84(-1.71%)
Jul 06, 2017 462.76 465.04 456.88 459.42 0 -4.99(-1.07%)
Jul 05, 2017 456.33 466.95 452.71 464.41 0 +7.52(+1.65%)
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.