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, 2023 429.53 436.39 429.19 433.05 0 +5.02(+1.17%)
Jul 28, 2023 426.47 429.99 425.51 428.02 0 +4.52(+1.07%)
Jul 27, 2023 428.15 428.77 421.75 423.50 0 -9.71(-2.24%)
Jul 26, 2023 439.70 439.70 430.41 433.21 0 -5.69(-1.30%)
Jul 25, 2023 436.35 440.20 435.22 438.90 0 +3.56(+0.82%)
Jul 24, 2023 436.89 437.22 432.54 435.34 0 -1.46(-0.34%)
Jul 21, 2023 432.70 437.89 431.78 436.81 0 +3.39(+0.78%)
Jul 20, 2023 440.70 441.45 433.17 433.42 0 -8.29(-1.88%)
Jul 19, 2023 441.08 444.76 440.41 441.70 0 -0.17(-0.04%)
Jul 18, 2023 440.28 448.61 438.40 441.87 0 +5.07(+1.16%)
Jul 17, 2023 435.46 438.52 431.78 436.80 0 +0.04(+0.01%)
Jul 14, 2023 437.44 442.42 436.47 436.76 0 -1.76(-0.40%)
Jul 13, 2023 441.29 442.29 436.22 438.52 0 +0.38(+0.09%)
Jul 12, 2023 427.47 439.74 426.76 438.15 0 +15.86(+3.76%)
Jul 11, 2023 421.41 422.62 418.48 422.28 0 +2.47(+0.59%)
Jul 10, 2023 415.91 421.10 413.33 419.81 0 +3.31(+0.80%)
Jul 07, 2023 416.43 421.65 414.38 416.50 0 +1.54(+0.37%)
Jul 06, 2023 421.57 422.57 413.08 414.96 0 -9.12(-2.15%)
Jul 05, 2023 431.70 433.07 423.49 424.08 0 -4.77(-1.11%)
Jul 04, 2023 428.01 431.70 427.64 428.85 0 +1.50(+0.35%)
Jun 30, 2023 427.35 427.35 427.35 427.35 0 +7.45(+1.77%)
Jun 29, 2023 416.97 421.90 412.45 419.90 0 +0.13(+0.03%)
Jun 28, 2023 416.18 420.98 414.47 419.77 0 +2.54(+0.61%)
Jun 27, 2023 415.85 418.53 408.82 417.23 0 +2.30(+0.55%)
Jun 26, 2023 414.05 420.49 409.95 414.93 0 +2.01(+0.49%)
Jun 23, 2023 415.44 418.36 409.91 412.92 0 +2.01(+0.49%)
Jun 22, 2023 403.00 411.54 400.24 410.91 0 +6.19(+1.53%)
Jun 21, 2023 403.76 408.57 400.74 404.72 0 -0.84(-0.21%)
Jun 20, 2023 411.25 412.76 403.42 405.56 0 -8.08(-1.95%)
Jun 19, 2023 417.15 418.70 413.64 413.64 0 -5.19(-1.24%)
Jun 16, 2023 419.45 420.63 414.06 418.83 0 +4.35(+1.05%)
Jun 15, 2023 423.43 415.22 414.47 414.47 0 -10.09(-2.38%)
Jun 14, 2023 429.58 430.00 422.26 424.56 0 -0.21(-0.05%)
Jun 13, 2023 431.71 433.55 424.43 424.77 0 -4.77(-1.11%)
Jun 12, 2023 431.16 431.16 425.72 429.53 0 -1.79(-0.42%)
Jun 09, 2023 433.33 435.01 429.86 431.33 0 -3.22(-0.74%)
Jun 08, 2023 436.14 437.35 432.63 434.55 0 +2.76(+0.64%)
Jun 07, 2023 437.27 439.36 431.12 431.79 0 -4.69(-1.07%)
Jun 06, 2023 440.99 442.16 432.16 436.47 0 -3.18(-0.72%)
Jun 05, 2023 440.78 442.62 437.64 439.65 0 -1.68(-0.38%)
Jun 02, 2023 442.63 444.26 437.31 441.33 0 -3.94(-0.88%)
Jun 01, 2023 439.19 447.89 436.48 445.26 0 +7.92(+1.81%)
May 31, 2023 435.93 444.96 434.05 437.35 0 +3.34(+0.77%)
May 30, 2023 438.02 438.19 429.53 434.00 0 -3.77(-0.86%)
May 29, 2023 438.19 440.37 437.77 437.77 0 -1.42(-0.32%)
May 26, 2023 448.66 449.49 437.36 439.20 0 -2.97(-0.67%)
May 25, 2023 447.27 447.77 441.17 442.17 0 -8.41(-1.87%)
May 24, 2023 457.24 458.45 448.91 450.58 0 -3.43(-0.76%)
May 23, 2023 451.58 456.56 448.91 454.01 0 -2.64(-0.58%)
May 19, 2023 456.65 456.65 456.65 456.65 0 +1.97(+0.43%)
May 18, 2023 460.95 460.95 448.36 454.68 0 -13.64(-2.91%)
May 17, 2023 474.27 475.02 467.36 468.32 0 -8.71(-1.83%)
May 16, 2023 486.69 487.36 474.10 477.03 0 -13.39(-2.73%)
May 15, 2023 489.70 494.35 487.12 490.42 0 +0.59(+0.12%)
May 12, 2023 483.05 490.75 481.50 489.83 0 +5.28(+1.09%)
May 11, 2023 494.26 497.86 483.38 484.55 0 -13.19(-2.65%)
May 10, 2023 499.66 499.66 491.88 497.74 0 -1.09(-0.22%)
May 09, 2023 499.91 502.21 495.35 498.82 0 -1.00(-0.20%)
May 08, 2023 507.65 508.07 497.99 499.83 0 -8.45(-1.66%)
May 05, 2023 501.21 514.23 500.29 508.28 0 -9.67(-1.87%)
May 04, 2023 513.76 528.00 512.43 517.95 0 +6.70(+1.31%)
May 03, 2023 510.92 514.43 504.60 511.25 0 +3.94(+0.78%)
May 02, 2023 486.56 508.57 486.31 507.32 0 +20.60(+4.23%)
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.