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 (%)
Oct 31, 2011 1338 1357 1319 1324 0 -48.23(-3.51%)
Oct 28, 2011 1322 1385 1328 1372 0 +25.35(+1.88%)
Oct 27, 2011 1327 1362 1314 1347 0 +38.74(+2.96%)
Oct 26, 2011 1302 1327 1279 1308 0 +12.89(+0.99%)
Oct 25, 2011 1263 1315 1245 1295 0 +23.26(+1.83%)
Oct 24, 2011 1234 1278 1238 1272 0 +45.53(+3.71%)
Oct 21, 2011 1226 1244 1212 1227 0 +19.80(+1.64%)
Oct 20, 2011 1203 1224 1181 1207 0 -12.06(-0.99%)
Oct 19, 2011 1273 1284 1214 1219 0 -69.07(-5.36%)
Oct 18, 2011 1258 1296 1231 1288 0 +7.10(+0.55%)
Oct 17, 2011 1300 1313 1274 1281 0 -31.94(-2.43%)
Oct 14, 2011 1287 1317 1282 1313 0 +36.51(+2.86%)
Oct 13, 2011 1280 1294 1257 1276 0 -26.87(-2.06%)
Oct 12, 2011 1306 1321 1287 1303 0 +12.41(+0.96%)
Oct 11, 2011 1273 1298 1262 1291 0 -1.07(-0.08%)
Oct 10, 2011 1272 1298 1268 1292 0 +44.31(+3.55%)
Oct 07, 2011 1279 1293 1232 1248 0 -25.00(-1.96%)
Oct 06, 2011 1244 1275 1240 1273 0 +32.69(+2.64%)
Oct 05, 2011 1187 1245 1184 1240 0 +49.83(+4.19%)
Oct 04, 2011 1193 1216 1140 1190 0 -35.50(-2.90%)
Oct 03, 2011 1260 1276 1221 1226 0 -17.59(-1.41%)
Sep 30, 2011 1220 1277 1217 1243 0 -0.84(-0.07%)
Sep 29, 2011 1253 1274 1223 1244 0 +6.86(+0.55%)
Sep 28, 2011 1285 1307 1234 1237 0 -53.62(-4.15%)
Sep 27, 2011 1327 1348 1282 1291 0 +4.52(+0.35%)
Sep 26, 2011 1247 1292 1231 1286 0 +24.58(+1.95%)
Sep 23, 2011 1271 1294 1230 1262 0 -49.68(-3.79%)
Sep 22, 2011 1333 1354 1289 1311 0 -102.84(-7.27%)
Sep 21, 2011 1435 1473 1410 1414 0 -34.47(-2.38%)
Sep 20, 2011 1405 1474 1401 1449 0 +38.57(+2.74%)
Sep 19, 2011 1411 1438 1398 1410 0 -19.19(-1.34%)
Sep 16, 2011 1409 1439 1403 1429 0 +20.51(+1.46%)
Sep 15, 2011 1397 1417 1376 1409 0 +2.98(+0.21%)
Sep 14, 2011 1416 1431 1394 1406 0 -19.74(-1.38%)
Sep 13, 2011 1410 1437 1390 1426 0 +12.66(+0.90%)
Sep 12, 2011 1420 1447 1379 1413 0 -38.39(-2.65%)
Sep 09, 2011 1447 1480 1436 1451 0 -19.11(-1.30%)
Sep 08, 2011 1463 1490 1456 1470 0 +17.20(+1.18%)
Sep 07, 2011 1413 1457 1404 1453 0 +12.00(+0.83%)
Sep 06, 2011 1424 1473 1416 1441 0 -0.61(-0.04%)
Sep 02, 2011 1442 1442 1442 0 +19.41(+1.36%)
Sep 01, 2011 1405 1439 1398 1422 0 +10.55(+0.75%)
Aug 31, 2011 1409 1431 1394 1412 0 -0.60(-0.04%)
Aug 30, 2011 1395 1421 1387 1412 0 +22.81(+1.64%)
Aug 29, 2011 1385 1414 1362 1390 0 +0.28(+0.02%)
Aug 26, 2011 1351 1393 1329 1389 0 +32.38(+2.39%)
Aug 25, 2011 1322 1375 1308 1357 0 +19.49(+1.46%)
Aug 24, 2011 1350 1368 1310 1337 0 -25.71(-1.89%)
Aug 23, 2011 1373 1399 1342 1363 0 -38.75(-2.76%)
Aug 22, 2011 1373 1426 1366 1402 0 +40.54(+2.98%)
Aug 19, 2011 1341 1383 1342 1361 0 +21.00(+1.57%)
Aug 18, 2011 1363 1376 1329 1340 0 -37.20(-2.70%)
Aug 17, 2011 1362 1397 1361 1378 0 +13.04(+0.96%)
Aug 16, 2011 1361 1385 1351 1365 0 -13.36(-0.97%)
Aug 15, 2011 1342 1382 1330 1378 0 +38.44(+2.87%)
Aug 12, 2011 1334 1354 1317 1339 0 -14.93(-1.10%)
Aug 11, 2011 1320 1370 1298 1354 0 +20.09(+1.51%)
Aug 10, 2011 1300 1362 1280 1334 0 +21.66(+1.65%)
Aug 09, 2011 1285 1317 1246 1313 0 +58.81(+4.69%)
Aug 08, 2011 1277 1326 1244 1254 0 -24.05(-1.88%)
Aug 05, 2011 1293 1324 1244 1278 0 -6.37(-0.50%)
Aug 04, 2011 1359 1373 1267 1284 0 -88.25(-6.43%)
Aug 03, 2011 1363 1392 1355 1372 0 +16.78(+1.24%)
Aug 02, 2011 1349 1380 1336 1356 0 +5.51(+0.41%)
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.