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 (%)
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%)
Jul 03, 2017 456.75 460.30 451.35 456.89 0 -8.78(-1.89%)
Jun 30, 2017 463.42 469.09 459.90 465.67 0 +2.93(+0.63%)
Jun 29, 2017 469.33 471.98 460.05 462.75 0 -11.94(-2.51%)
Jun 28, 2017 477.65 480.31 468.99 474.68 0 +0.17(+0.03%)
Jun 27, 2017 486.06 488.33 472.71 474.52 0 -7.75(-1.61%)
Jun 26, 2017 479.30 486.97 477.05 482.27 0 -3.70(-0.76%)
Jun 23, 2017 482.02 487.79 478.31 485.97 0 +9.02(+1.89%)
Jun 22, 2017 475.33 480.66 472.14 476.95 0 +6.83(+1.45%)
Jun 21, 2017 463.59 471.62 461.34 470.12 0 +6.92(+1.49%)
Jun 20, 2017 465.69 467.77 459.64 463.19 0 -3.28(-0.70%)
Jun 19, 2017 465.48 472.26 462.48 466.48 0 -1.87(-0.40%)
Jun 16, 2017 469.89 473.93 464.29 468.35 0 -0.40(-0.09%)
Jun 15, 2017 469.89 476.25 464.68 468.75 0 -7.46(-1.57%)
Jun 14, 2017 499.80 501.86 473.70 476.22 0 -15.09(-3.07%)
Jun 13, 2017 486.55 495.32 482.68 491.31 0 +3.48(+0.71%)
Jun 12, 2017 488.35 495.86 482.12 487.83 0 -3.57(-0.73%)
Jun 09, 2017 492.85 498.36 487.84 491.40 0 -9.26(-1.85%)
Jun 08, 2017 503.44 506.18 492.38 500.66 0 -7.96(-1.57%)
Jun 07, 2017 508.35 512.96 501.33 508.62 0 -4.25(-0.83%)
Jun 06, 2017 496.19 513.64 493.68 512.87 0 +25.13(+5.15%)
Jun 05, 2017 489.96 492.81 482.09 487.75 0 -0.65(-0.13%)
Jun 02, 2017 493.47 498.43 485.19 488.39 0 +0.77(+0.16%)
Jun 01, 2017 484.37 492.40 482.01 487.62 0 -2.39(-0.49%)
May 31, 2017 487.99 495.54 482.82 490.00 0 +2.51(+0.52%)
May 30, 2017 487.00 493.69 484.56 487.49 0 -4.97(-1.01%)
May 26, 2017 492.76 497.57 487.58 492.46 0 +4.49(+0.92%)
May 25, 2017 488.72 493.05 482.85 487.97 0 -5.41(-1.10%)
May 24, 2017 486.21 494.88 478.67 493.38 0 +6.23(+1.28%)
May 23, 2017 501.38 505.07 485.53 487.15 0 -13.02(-2.60%)
May 22, 2017 499.16 505.53 496.07 500.17 0 +4.39(+0.89%)
May 19, 2017 496.42 499.63 490.92 495.78 0 +4.73(+0.96%)
May 18, 2017 501.19 503.25 487.24 491.05 0 -13.11(-2.60%)
May 17, 2017 506.26 513.05 499.51 504.16 0 +6.89(+1.38%)
May 16, 2017 496.70 500.69 493.19 497.28 0 +2.09(+0.42%)
May 15, 2017 501.03 502.40 489.45 495.19 0 +0.13(+0.03%)
May 12, 2017 494.82 500.41 489.45 495.05 0 +4.85(+0.99%)
May 11, 2017 481.05 493.14 477.98 490.20 0 +12.32(+2.58%)
May 10, 2017 478.08 483.18 473.05 477.88 0 +6.57(+1.39%)
May 09, 2017 467.46 473.07 463.44 471.31 0 -1.05(-0.22%)
May 08, 2017 471.27 474.73 464.67 472.37 0 +1.67(+0.35%)
May 05, 2017 464.22 475.28 461.81 470.70 0 +10.80(+2.35%)
May 04, 2017 462.69 465.63 454.70 459.90 0 -9.24(-1.97%)
May 03, 2017 470.62 481.58 465.39 469.13 0 -2.09(-0.44%)
May 02, 2017 467.00 474.74 464.25 471.22 0 +3.36(+0.72%)
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.