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, 2022 408.07 410.58 402.93 404.43 0 -5.78(-1.41%)
Oct 28, 2022 410.87 414.46 407.40 410.20 0 -4.09(-0.99%)
Oct 27, 2022 418.28 420.16 412.34 414.30 0 -3.61(-0.86%)
Oct 26, 2022 411.71 424.30 411.71 417.91 0 +8.79(+2.15%)
Oct 25, 2022 405.40 412.05 404.27 409.12 0 +5.13(+1.27%)
Oct 24, 2022 399.50 404.70 395.95 403.99 0 +1.30(+0.32%)
Oct 21, 2022 395.95 404.99 392.65 402.69 0 +9.20(+2.34%)
Oct 20, 2022 391.30 402.10 390.30 393.48 0 +1.38(+0.35%)
Oct 19, 2022 394.40 395.90 389.80 392.10 0 -7.70(-1.92%)
Oct 18, 2022 399.25 402.72 396.74 399.79 0 +4.35(+1.10%)
Oct 17, 2022 395.73 402.09 394.14 395.44 0 +5.91(+1.52%)
Oct 14, 2022 395.19 397.40 388.66 389.53 0 -8.13(-2.04%)
Oct 13, 2022 399.07 401.04 383.23 397.66 0 -12.25(-2.99%)
Oct 12, 2022 409.53 415.77 405.06 409.92 0 +1.05(+0.26%)
Oct 11, 2022 412.64 419.15 406.78 408.86 0 -7.05(-1.69%)
Oct 07, 2022 415.91 415.91 415.91 415.91 0 -14.66(-3.40%)
Oct 06, 2022 421.28 430.90 419.23 430.57 0 +8.87(+2.10%)
Oct 05, 2022 416.63 422.95 411.40 421.69 0 -0.05(-0.01%)
Oct 04, 2022 427.85 434.00 421.57 421.74 0 -0.12(-0.03%)
Oct 03, 2022 417.06 422.16 410.74 421.86 0 +6.64(+1.60%)
Sep 30, 2022 403.41 421.49 401.20 415.22 0 +11.60(+2.87%)
Sep 29, 2022 395.96 403.79 393.41 403.62 0 +4.82(+1.21%)
Sep 28, 2022 387.42 399.43 387.42 398.80 0 +16.74(+4.38%)
Sep 27, 2022 386.96 391.73 380.60 382.06 0 -1.34(-0.35%)
Sep 26, 2022 385.41 389.43 379.55 383.40 0 -3.51(-0.91%)
Sep 23, 2022 391.77 392.11 381.56 386.92 0 -11.76(-2.95%)
Sep 22, 2022 402.69 407.33 396.42 398.68 0 -1.84(-0.46%)
Sep 21, 2022 398.00 407.08 393.48 400.51 0 +5.02(+1.27%)
Sep 20, 2022 401.21 401.21 389.97 395.49 0 -7.82(-1.94%)
Sep 19, 2022 396.61 403.81 394.19 403.31 0 +3.31(+0.83%)
Sep 16, 2022 392.05 405.23 389.79 400.00 0 +4.36(+1.10%)
Sep 15, 2022 401.34 403.51 391.25 395.64 0 -8.67(-2.14%)
Sep 14, 2022 405.89 409.74 403.01 404.31 0 +1.05(+0.26%)
Sep 13, 2022 400.16 408.19 398.24 403.26 0 -4.85(-1.19%)
Sep 12, 2022 413.26 415.97 406.23 408.11 0 -0.58(-0.14%)
Sep 09, 2022 406.19 410.74 404.10 408.70 0 +5.81(+1.44%)
Sep 08, 2022 395.81 403.72 394.64 402.88 0 +5.31(+1.34%)
Sep 07, 2022 386.44 401.96 384.93 397.57 0 +11.51(+2.98%)
Sep 06, 2022 389.62 392.80 383.89 386.06 0 -2.01(-0.52%)
Sep 02, 2022 388.07 388.07 388.07 388.07 0 +8.20(+2.16%)
Sep 01, 2022 382.50 388.52 378.79 379.87 0 -7.98(-2.06%)
Aug 31, 2022 387.93 393.29 386.47 387.85 0 -2.43(-0.62%)
Aug 30, 2022 391.82 393.62 386.85 390.28 0 -6.02(-1.52%)
Aug 29, 2022 399.85 403.70 394.63 396.30 0 -4.89(-1.22%)
Aug 26, 2022 417.97 421.40 397.23 401.19 0 -14.79(-3.55%)
Aug 25, 2022 420.45 421.95 411.42 415.98 0 -1.04(-0.25%)
Aug 24, 2022 414.09 418.23 410.12 417.02 0 +4.47(+1.08%)
Aug 23, 2022 414.90 423.60 411.18 412.55 0 -1.88(-0.45%)
Aug 22, 2022 409.02 419.40 405.90 414.44 0 +2.69(+0.65%)
Aug 19, 2022 417.52 418.94 410.20 411.75 0 -6.94(-1.66%)
Aug 18, 2022 420.31 422.99 416.64 418.69 0 -0.29(-0.07%)
Aug 17, 2022 426.38 427.55 418.23 418.98 0 -8.49(-1.99%)
Aug 16, 2022 422.74 427.76 420.49 427.47 0 +2.76(+0.65%)
Aug 15, 2022 417.00 425.67 415.58 424.71 0 +2.05(+0.49%)
Aug 12, 2022 417.05 425.37 416.55 422.65 0 +8.15(+1.97%)
Aug 11, 2022 419.05 422.36 413.58 414.50 0 -3.63(-0.87%)
Aug 10, 2022 422.40 424.45 414.16 418.13 0 -1.75(-0.42%)
Aug 09, 2022 418.79 421.31 410.14 419.89 0 +4.36(+1.05%)
Aug 08, 2022 410.48 420.88 407.84 415.53 0 +13.59(+3.38%)
Aug 05, 2022 398.26 402.27 393.11 401.94 0 -0.64(-0.16%)
Aug 04, 2022 395.46 407.85 393.84 402.58 0 +13.27(+3.41%)
Aug 03, 2022 399.43 401.44 386.72 389.31 0 -9.28(-2.33%)
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.