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, 2023 382.88 383.29 374.55 378.98 0 +2.05(+0.54%)
Sep 28, 2023 380.91 381.42 374.76 376.94 0 -1.63(-0.43%)
Sep 27, 2023 390.34 390.96 375.73 378.57 0 -12.39(-3.17%)
Sep 26, 2023 396.32 398.66 390.63 390.97 0 -7.40(-1.86%)
Sep 25, 2023 403.39 399.71 397.53 398.37 0 -5.78(-1.43%)
Sep 22, 2023 412.18 413.02 403.69 404.15 0 -5.69(-1.39%)
Sep 21, 2023 411.47 414.44 409.00 409.84 0 -9.08(-2.17%)
Sep 20, 2023 416.74 425.62 416.45 418.92 0 +2.76(+0.66%)
Sep 19, 2023 424.19 424.19 413.02 416.15 0 -9.92(-2.33%)
Sep 18, 2023 425.95 428.38 422.98 426.07 0 +0.17(+0.04%)
Sep 15, 2023 422.64 427.25 421.85 425.91 0 +8.16(+1.95%)
Sep 14, 2023 414.57 420.84 414.40 417.75 0 +4.60(+1.11%)
Sep 13, 2023 413.31 414.15 409.67 413.15 0 +0.34(+0.08%)
Sep 12, 2023 409.67 415.61 409.50 412.81 0 -1.04(-0.25%)
Sep 11, 2023 411.01 414.19 409.00 413.85 0 +4.52(+1.10%)
Sep 08, 2023 410.38 413.56 408.16 409.33 0 -1.55(-0.38%)
Sep 07, 2023 410.45 412.80 409.12 410.88 0 -0.66(-0.16%)
Sep 06, 2023 411.96 415.06 409.54 411.54 0 -2.13(-0.52%)
Sep 05, 2023 414.43 417.94 411.71 413.68 0 -3.98(-0.95%)
Sep 01, 2023 417.65 417.65 417.65 417.65 0 +1.59(+0.38%)
Aug 31, 2023 419.58 420.88 415.06 416.07 0 -4.18(-1.00%)
Aug 30, 2023 421.88 424.35 418.24 420.25 0 -1.13(-0.27%)
Aug 29, 2023 418.90 424.43 417.61 421.38 0 +2.26(+0.54%)
Aug 28, 2023 413.84 419.62 412.84 419.12 0 +6.78(+1.64%)
Aug 25, 2023 412.96 414.97 405.56 412.34 0 -0.42(-0.10%)
Aug 24, 2023 412.71 415.06 408.57 412.76 0 -2.63(-0.63%)
Aug 23, 2023 414.89 421.25 413.55 415.39 0 +5.07(+1.23%)
Aug 22, 2023 406.52 410.66 403.50 410.32 0 +4.31(+1.06%)
Aug 21, 2023 404.63 406.98 400.33 406.02 0 +2.13(+0.53%)
Aug 18, 2023 404.01 405.55 401.20 403.88 0 -1.13(-0.28%)
Aug 17, 2023 408.02 409.19 401.20 405.01 0 -2.26(-0.55%)
Aug 16, 2023 409.74 412.08 406.56 407.27 0 -3.94(-0.96%)
Aug 15, 2023 423.76 424.10 409.87 411.21 0 -14.44(-3.39%)
Aug 14, 2023 427.70 428.62 423.68 425.65 0 -5.31(-1.23%)
Aug 11, 2023 424.26 431.25 423.56 430.96 0 +5.74(+1.35%)
Aug 10, 2023 423.05 428.41 420.92 425.23 0 +4.02(+0.95%)
Aug 09, 2023 423.63 424.38 418.69 421.20 0 +1.76(+0.42%)
Aug 08, 2023 416.31 421.83 410.87 419.45 0 -0.33(-0.08%)
Aug 04, 2023 419.78 419.78 419.78 419.78 0 +3.77(+0.91%)
Aug 03, 2023 419.82 423.46 414.72 416.01 0 -4.65(-1.10%)
Aug 02, 2023 429.62 430.91 420.03 420.66 0 -10.04(-2.33%)
Aug 01, 2023 428.36 431.87 425.55 430.70 0 -2.34(-0.54%)
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%)
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.