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 (%)
Jan 31, 2023 491.82 494.12 488.31 492.78 0 +0.45(+0.09%)
Jan 30, 2023 495.50 499.31 488.83 492.33 0 -4.30(-0.87%)
Jan 27, 2023 494.87 498.51 490.85 496.63 0 -0.21(-0.04%)
Jan 26, 2023 497.42 499.22 491.86 496.84 0 -5.02(-1.00%)
Jan 25, 2023 489.51 503.24 488.67 501.86 0 +8.75(+1.77%)
Jan 24, 2023 488.30 494.11 483.57 493.11 0 +4.73(+0.97%)
Jan 23, 2023 478.16 490.34 476.70 488.38 0 +5.19(+1.07%)
Jan 20, 2023 479.04 484.23 476.57 483.19 0 +2.67(+0.56%)
Jan 19, 2023 476.81 485.52 472.73 480.51 0 +4.08(+0.86%)
Jan 18, 2023 484.31 487.15 475.14 476.44 0 -4.27(-0.89%)
Jan 17, 2023 495.61 497.07 479.03 480.71 0 -17.03(-3.42%)
Jan 16, 2023 496.74 502.18 496.12 497.74 0 -2.72(-0.54%)
Jan 13, 2023 497.95 505.61 496.87 500.46 0 +4.82(+0.97%)
Jan 12, 2023 497.99 500.29 492.47 495.65 0 +2.68(+0.54%)
Jan 11, 2023 498.57 500.28 487.11 492.97 0 -7.35(-1.47%)
Jan 10, 2023 492.05 502.77 486.83 500.31 0 +10.63(+2.17%)
Jan 09, 2023 497.75 499.71 489.01 489.68 0 -4.39(-0.89%)
Jan 06, 2023 496.92 499.00 484.74 494.07 0 +2.88(+0.59%)
Jan 05, 2023 486.71 492.44 480.51 491.19 0 +0.96(+0.20%)
Jan 04, 2023 475.45 495.20 473.36 490.22 0 +18.71(+3.97%)
Jan 03, 2023 463.43 473.77 462.19 471.52 0 +19.55(+4.33%)
Dec 30, 2022 451.97 451.97 451.97 451.97 0 -1.80(-0.40%)
Dec 29, 2022 458.74 460.92 453.44 453.77 0 -2.96(-0.65%)
Dec 28, 2022 463.22 464.18 452.97 456.73 0 -3.18(-0.69%)
Dec 23, 2022 459.91 459.91 459.91 459.91 0 +0.88(+0.19%)
Dec 22, 2022 457.11 461.38 452.59 459.04 0 -3.52(-0.76%)
Dec 21, 2022 460.88 467.45 459.25 462.55 0 +4.90(+1.07%)
Dec 20, 2022 448.12 461.21 447.62 457.66 0 +16.36(+3.71%)
Dec 19, 2022 448.38 451.25 438.83 441.29 0 -9.25(-2.05%)
Dec 16, 2022 443.05 454.39 441.47 450.55 0 +6.24(+1.40%)
Dec 15, 2022 450.21 453.39 443.97 444.31 0 -14.52(-3.17%)
Dec 14, 2022 459.71 464.14 453.97 458.83 0 -1.55(-0.34%)
Dec 13, 2022 459.37 463.85 453.68 460.38 0 +15.28(+3.43%)
Dec 12, 2022 439.20 446.52 435.85 445.10 0 +2.59(+0.59%)
Dec 09, 2022 452.05 456.61 441.84 442.51 0 -3.93(-0.88%)
Dec 08, 2022 451.71 453.05 445.35 446.44 0 -3.27(-0.73%)
Dec 07, 2022 443.21 454.76 442.67 449.70 0 +9.13(+2.07%)
Dec 06, 2022 446.48 450.33 438.32 440.57 0 +0.21(+0.05%)
Dec 05, 2022 442.92 447.39 438.69 440.37 0 -7.11(-1.59%)
Dec 02, 2022 443.13 450.83 438.11 447.48 0 -2.64(-0.59%)
Dec 01, 2022 441.12 454.72 439.53 450.12 0 +18.12(+4.20%)
Nov 30, 2022 427.51 434.50 424.46 431.99 0 +6.57(+1.54%)
Nov 29, 2022 416.76 427.60 415.93 425.42 0 +11.34(+2.74%)
Nov 28, 2022 424.38 425.97 413.12 414.08 0 -9.54(-2.25%)
Nov 25, 2022 425.94 428.73 421.04 423.63 0 -6.25(-1.45%)
Nov 24, 2022 429.41 431.33 427.03 429.87 0 +3.85(+0.90%)
Nov 23, 2022 419.66 426.98 418.66 426.02 0 +4.48(+1.06%)
Nov 22, 2022 409.12 422.05 406.77 421.54 0 +14.35(+3.52%)
Nov 21, 2022 410.12 411.16 402.88 407.19 0 -4.52(-1.10%)
Nov 18, 2022 410.92 412.50 405.98 411.71 0 +3.14(+0.77%)
Nov 17, 2022 407.24 410.37 404.39 408.57 0 -6.23(-1.50%)
Nov 16, 2022 415.23 421.84 413.10 414.80 0 -2.77(-0.66%)
Nov 15, 2022 427.98 429.49 412.38 417.57 0 -6.56(-1.55%)
Nov 14, 2022 425.85 429.11 418.70 424.13 0 -4.39(-1.02%)
Nov 11, 2022 429.45 432.33 425.60 428.53 0 -1.13(-0.26%)
Nov 10, 2022 424.76 430.83 420.12 429.66 0 +20.88(+5.11%)
Nov 09, 2022 412.38 417.36 404.81 408.78 0 -5.35(-1.29%)
Nov 08, 2022 390.95 417.69 389.95 414.13 0 +24.56(+6.30%)
Nov 07, 2022 383.71 391.07 381.50 389.57 0 +8.41(+2.21%)
Nov 04, 2022 371.57 382.12 367.77 381.16 0 +18.88(+5.21%)
Nov 03, 2022 388.53 392.45 359.73 362.28 0 -26.25(-6.76%)
Nov 02, 2022 407.90 410.66 388.07 388.53 0 -16.53(-4.08%)
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.