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 (%)
Nov 29, 2013 535.25 546.01 535.89 539.64 0 +8.34(+1.57%)
Nov 28, 2013 528.96 537.61 525.97 531.30 0 +0.00(+0.00%)
Nov 27, 2013 529.00 537.61 525.96 531.29 0 +2.40(+0.45%)
Nov 26, 2013 529.00 537.35 524.74 528.90 0 -11.24(-2.08%)
Nov 25, 2013 532.42 546.77 526.26 540.13 0 -3.13(-0.58%)
Nov 22, 2013 549.67 556.68 540.51 543.26 0 -5.25(-0.96%)
Nov 21, 2013 545.61 553.95 538.89 548.51 0 -6.70(-1.21%)
Nov 20, 2013 561.66 571.70 549.45 555.22 0 -14.46(-2.54%)
Nov 19, 2013 564.84 575.86 564.65 569.68 0 -1.80(-0.32%)
Nov 18, 2013 576.26 582.25 568.02 571.48 0 -10.29(-1.77%)
Nov 15, 2013 585.39 592.96 579.71 581.77 0 -4.98(-0.85%)
Nov 14, 2013 575.12 589.84 576.11 586.75 0 +11.80(+2.05%)
Nov 12, 2013 576.92 587.01 571.30 574.96 0 -12.46(-2.12%)
Nov 11, 2013 577.84 589.53 575.00 587.42 0 -3.05(-0.52%)
Nov 08, 2013 575.98 591.66 570.74 590.47 0 +2.12(+0.36%)
Nov 07, 2013 595.58 606.92 586.53 588.35 0 -15.24(-2.52%)
Nov 06, 2013 596.48 607.53 597.26 603.59 0 +10.14(+1.71%)
Nov 05, 2013 591.50 599.37 586.83 593.45 0 -2.09(-0.35%)
Nov 04, 2013 580.49 597.20 581.54 595.54 0 +17.38(+3.01%)
Nov 01, 2013 585.57 594.76 573.73 578.17 0 -22.94(-3.82%)
Oct 31, 2013 604.55 615.69 596.67 601.11 0 -22.76(-3.65%)
Oct 30, 2013 617.68 631.30 603.25 623.87 0 +9.83(+1.60%)
Oct 29, 2013 621.54 629.35 611.77 614.04 0 -14.81(-2.35%)
Oct 28, 2013 619.15 637.45 615.75 628.85 0 +5.39(+0.87%)
Oct 25, 2013 612.02 627.08 608.30 623.45 0 +3.21(+0.52%)
Oct 24, 2013 608.49 625.49 609.47 620.24 0 +18.88(+3.14%)
Oct 23, 2013 607.98 617.85 596.62 601.36 0 -18.99(-3.06%)
Oct 22, 2013 600.28 625.74 603.68 620.35 0 +23.75(+3.98%)
Oct 21, 2013 584.71 598.21 587.15 596.60 0 +9.97(+1.70%)
Oct 18, 2013 584.57 594.13 582.74 586.63 0 -5.14(-0.87%)
Oct 17, 2013 579.43 599.85 580.61 591.77 0 +23.28(+4.09%)
Oct 16, 2013 569.92 577.68 563.92 568.49 0 -7.20(-1.25%)
Oct 15, 2013 557.17 577.61 558.74 575.68 0 +12.41(+2.20%)
Oct 14, 2013 559.76 570.45 556.67 563.28 0 +4.35(+0.78%)
Oct 11, 2013 558.26 566.11 552.85 558.93 0 -7.79(-1.38%)
Oct 10, 2013 562.79 576.92 559.67 566.72 0 -0.35(-0.06%)
Oct 09, 2013 559.34 573.63 552.24 567.07 0 -0.09(-0.02%)
Oct 08, 2013 577.49 585.66 564.00 567.16 0 -15.71(-2.69%)
Oct 07, 2013 573.31 586.24 575.55 582.87 0 +6.08(+1.05%)
Oct 04, 2013 574.70 583.19 571.43 576.79 0 -0.52(-0.09%)
Oct 03, 2013 579.31 590.06 574.70 577.31 0 -10.01(-1.71%)
Oct 02, 2013 581.66 598.70 580.74 587.33 0 +5.09(+0.87%)
Oct 01, 2013 578.19 588.68 574.60 582.24 0 -14.90(-2.50%)
Sep 27, 2013 598.04 609.66 591.47 597.14 0 -1.96(-0.33%)
Sep 26, 2013 602.18 612.02 592.88 599.10 0 -7.90(-1.30%)
Sep 25, 2013 598.26 618.19 599.07 607.00 0 +10.96(+1.84%)
Sep 24, 2013 590.04 603.23 585.15 596.05 0 -2.86(-0.48%)
Sep 23, 2013 601.40 617.18 596.76 598.91 0 -6.95(-1.15%)
Sep 20, 2013 626.18 630.94 603.59 605.86 0 -33.09(-5.18%)
Sep 19, 2013 658.42 664.41 631.70 638.95 0 -16.50(-2.52%)
Sep 18, 2013 601.72 663.21 600.25 655.44 0 +45.04(+7.38%)
Sep 17, 2013 604.55 614.00 599.90 610.40 0 +7.23(+1.20%)
Sep 16, 2013 606.64 616.16 598.79 603.17 0 -1.17(-0.19%)
Sep 13, 2013 593.36 608.47 591.87 604.34 0 +2.08(+0.35%)
Sep 12, 2013 607.73 616.52 600.86 602.26 0 -26.06(-4.15%)
Sep 11, 2013 620.18 631.63 615.40 628.32 0 +3.02(+0.48%)
Sep 10, 2013 630.79 640.03 620.00 625.30 0 -18.42(-2.86%)
Sep 09, 2013 643.94 653.86 638.72 643.72 0 -1.80(-0.28%)
Sep 06, 2013 643.40 654.30 639.86 645.52 0 +7.50(+1.18%)
Sep 05, 2013 644.81 654.56 632.66 638.02 0 -13.34(-2.05%)
Sep 04, 2013 638.00 653.83 637.26 651.35 0 +2.30(+0.35%)
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.