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 28, 2008 770.22 784.82 740.97 776.99 0 +6.48(+0.84%)
Nov 27, 2008 721.03 777.09 708.73 770.51 0 +0.00(+0.00%)
Nov 26, 2008 721.03 777.09 708.73 770.51 0 +38.08(+5.20%)
Nov 25, 2008 747.54 764.74 690.71 732.43 0 +17.10(+2.39%)
Nov 24, 2008 698.18 757.76 680.10 715.32 0 +55.72(+8.45%)
Nov 21, 2008 578.58 666.38 557.68 659.60 0 +137.26(+26.28%)
Nov 20, 2008 546.33 568.64 501.39 522.34 0 -20.53(-3.78%)
Nov 19, 2008 584.03 617.17 538.31 542.87 0 -37.33(-6.43%)
Nov 18, 2008 580.73 604.09 561.70 580.19 0 -0.79(-0.14%)
Nov 17, 2008 600.65 619.08 567.03 580.98 0 -27.43(-4.51%)
Nov 14, 2008 646.06 669.30 601.66 608.41 0 -34.59(-5.38%)
Nov 13, 2008 589.65 646.63 534.18 643.00 0 +65.92(+11.42%)
Nov 12, 2008 623.23 635.19 573.75 577.08 0 -75.49(-11.57%)
Nov 11, 2008 664.09 678.99 631.14 652.57 0 -39.16(-5.66%)
Nov 10, 2008 704.82 716.93 669.28 691.73 0 +33.40(+5.07%)
Nov 07, 2008 641.53 678.54 627.10 658.33 0 +30.01(+4.78%)
Nov 06, 2008 695.96 715.61 624.02 628.32 0 -70.94(-10.15%)
Nov 05, 2008 709.84 747.01 682.77 699.26 0 -35.24(-4.80%)
Nov 04, 2008 684.61 743.11 677.97 734.50 0 +84.92(+13.07%)
Nov 03, 2008 656.80 677.53 636.45 649.57 0 -2.69(-0.41%)
Oct 31, 2008 652.48 686.42 625.56 652.26 0 -17.58(-2.62%)
Oct 30, 2008 663.78 685.64 610.20 669.84 0 +39.17(+6.21%)
Oct 29, 2008 587.50 650.89 575.58 630.67 0 +63.73(+11.24%)
Oct 28, 2008 529.16 575.37 496.08 566.94 0 +63.93(+12.71%)
Oct 27, 2008 532.34 561.74 492.70 503.01 0 -49.43(-8.95%)
Oct 24, 2008 487.52 573.65 479.87 552.44 0 +21.40(+4.03%)
Oct 23, 2008 545.70 591.85 506.96 531.04 0 -29.59(-5.28%)
Oct 22, 2008 629.60 632.01 547.40 560.63 0 -94.11(-14.37%)
Oct 21, 2008 682.90 699.52 649.80 654.74 0 -61.95(-8.64%)
Oct 20, 2008 671.18 722.85 653.83 716.69 0 +63.55(+9.73%)
Oct 17, 2008 635.11 717.67 617.23 653.15 0 -11.05(-1.66%)
Oct 16, 2008 720.55 730.19 617.20 664.19 0 -45.16(-6.37%)
Oct 15, 2008 778.73 801.58 700.62 709.35 0 -113.10(-13.75%)
Oct 14, 2008 833.99 868.75 788.07 822.45 0 +15.94(+1.98%)
Oct 13, 2008 805.76 846.20 738.73 806.51 0 +49.14(+6.49%)
Oct 10, 2008 832.95 874.92 710.78 757.37 0 -87.57(-10.36%)
Oct 09, 2008 886.61 900.58 826.71 844.93 0 -41.04(-4.63%)
Oct 08, 2008 810.86 903.94 789.99 885.97 0 +99.63(+12.67%)
Oct 07, 2008 845.13 862.28 779.04 786.34 0 -18.45(-2.29%)
Oct 06, 2008 866.63 885.53 738.12 804.79 0 -59.62(-6.90%)
Oct 03, 2008 849.80 921.41 840.73 864.41 0 +14.70(+1.73%)
Oct 02, 2008 953.03 959.84 844.13 849.71 0 -145.58(-14.63%)
Oct 01, 2008 993.73 1035 964.15 995.29 0 +8.64(+0.88%)
Sep 30, 2008 999.80 1019 965.91 986.65 0 -5.25(-0.53%)
Sep 29, 2008 1014 1046 954.89 991.90 0 -49.50(-4.75%)
Sep 26, 2008 1061 1090 1025 1041 0 -20.06(-1.89%)
Sep 25, 2008 1086 1109 1051 1061 0 -18.70(-1.73%)
Sep 24, 2008 1090 1106 1059 1080 0 -14.47(-1.32%)
Sep 23, 2008 1122 1134 1069 1095 0 -46.79(-4.10%)
Sep 22, 2008 1103 1172 1092 1141 0 +41.95(+3.82%)
Sep 19, 2008 1035 1119 998.16 1099 0 +93.24(+9.27%)
Sep 18, 2008 1039 1084 968.75 1006 0 +5.35(+0.53%)
Sep 17, 2008 932.87 1034 907.57 1001 0 +42.10(+4.39%)
Sep 16, 2008 908.11 965.10 891.99 958.78 0 +13.47(+1.42%)
Sep 15, 2008 978.75 1003 932.95 945.31 0 -54.57(-5.46%)
Sep 12, 2008 948.14 1010 935.82 999.88 0 +92.13(+10.15%)
Sep 11, 2008 903.82 930.16 869.27 907.75 0 -3.51(-0.39%)
Sep 10, 2008 896.27 922.15 866.96 911.27 0 +29.89(+3.39%)
Sep 09, 2008 936.82 952.65 877.91 881.38 0 -84.64(-8.76%)
Sep 08, 2008 1034 1044 957.75 966.02 0 -36.26(-3.62%)
Sep 05, 2008 1010 1021 964.44 1002 0 +7.25(+0.73%)
Sep 04, 2008 1050 1062 986.50 995.03 0 -45.95(-4.41%)
Sep 03, 2008 1074 1090 1024 1041 0 -40.84(-3.78%)
Sep 02, 2008 1092 1105 1066 1082 0 -98.82(-8.37%)
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.