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 (%)
May 01, 2024 439.15 440.53 426.43 429.81 0 -5.78(-1.33%)
Apr 30, 2024 441.20 445.72 434.84 435.59 0 -13.56(-3.02%)
Apr 29, 2024 443.38 451.12 439.20 449.15 0 +6.27(+1.42%)
Apr 26, 2024 446.35 447.81 439.20 442.88 0 -0.37(-0.08%)
Apr 25, 2024 434.00 447.06 429.57 443.25 0 +11.97(+2.78%)
Apr 24, 2024 428.69 433.25 428.19 431.28 0 -2.35(-0.54%)
Apr 23, 2024 425.76 436.68 424.42 433.63 0 +4.11(+0.96%)
Apr 22, 2024 429.56 438.26 427.39 429.52 0 -17.95(-4.01%)
Apr 19, 2024 442.40 450.78 441.11 447.47 0 +2.26(+0.51%)
Apr 18, 2024 442.86 446.71 438.26 445.21 0 +5.78(+1.32%)
Apr 17, 2024 435.37 443.24 434.91 439.43 0 +4.02(+0.92%)
Apr 16, 2024 443.32 443.83 426.54 435.42 0 -19.55(-4.30%)
Apr 15, 2024 465.17 465.51 447.64 454.97 0 -11.55(-2.48%)
Apr 12, 2024 478.95 491.29 463.04 466.52 0 -0.67(-0.14%)
Apr 11, 2024 466.06 469.40 459.36 467.19 0 +3.18(+0.69%)
Apr 10, 2024 457.77 466.47 453.79 464.00 0 +0.42(+0.09%)
Apr 09, 2024 465.59 470.57 461.96 463.58 0 +6.62(+1.45%)
Apr 08, 2024 462.88 466.35 450.99 456.97 0 -2.31(-0.50%)
Apr 05, 2024 449.10 463.63 447.94 459.28 0 +10.72(+2.39%)
Apr 04, 2024 447.88 452.69 443.70 448.56 0 -1.46(-0.32%)
Apr 03, 2024 444.03 451.81 442.74 450.01 0 +4.98(+1.12%)
Apr 02, 2024 439.81 445.96 436.79 445.04 0 +7.24(+1.65%)
Apr 01, 2024 438.60 441.48 432.74 437.80 0 +7.32(+1.70%)
Mar 28, 2024 430.48 430.48 430.48 430.48 0 +9.92(+2.36%)
Mar 27, 2024 408.21 420.94 407.72 420.57 0 +14.65(+3.61%)
Mar 26, 2024 410.77 411.27 405.50 405.91 0 -0.67(-0.16%)
Mar 25, 2024 407.59 414.62 405.58 406.58 0 +0.83(+0.21%)
Mar 22, 2024 408.72 413.20 404.83 405.75 0 -4.69(-1.14%)
Mar 21, 2024 413.33 419.31 409.02 410.44 0 +5.35(+1.32%)
Mar 20, 2024 397.22 407.10 396.38 405.09 0 +7.37(+1.85%)
Mar 19, 2024 404.21 405.92 396.68 397.72 0 -7.50(-1.85%)
Mar 18, 2024 408.48 409.44 404.55 405.21 0 -3.31(-0.81%)
Mar 15, 2024 406.05 408.98 404.21 408.52 0 +0.67(+0.16%)
Mar 14, 2024 409.69 410.02 404.21 407.85 0 -3.81(-0.93%)
Mar 13, 2024 405.50 412.70 404.12 411.66 0 +6.70(+1.65%)
Mar 12, 2024 403.83 405.80 399.85 404.96 0 -5.27(-1.29%)
Mar 11, 2024 407.55 411.19 407.13 410.23 0 +2.26(+0.55%)
Mar 08, 2024 411.74 413.91 406.13 407.97 0 -2.01(-0.49%)
Mar 07, 2024 411.83 414.37 408.35 409.98 0 +3.01(+0.74%)
Mar 06, 2024 407.19 412.66 403.84 406.97 0 +3.30(+0.82%)
Mar 05, 2024 406.98 409.11 403.13 403.67 0 +2.89(+0.72%)
Mar 04, 2024 391.21 402.29 389.70 400.79 0 +13.13(+3.39%)
Mar 01, 2024 383.13 389.32 379.45 387.65 0 +8.66(+2.29%)
Feb 29, 2024 380.96 383.72 378.99 378.99 0 +6.11(+1.64%)
Feb 28, 2024 374.01 374.34 371.46 372.88 0 -3.35(-0.89%)
Feb 27, 2024 379.70 380.20 376.06 376.23 0 -2.64(-0.70%)
Feb 26, 2024 375.77 379.28 373.72 378.87 0 -2.22(-0.58%)
Feb 23, 2024 373.76 381.42 372.00 381.08 0 +8.41(+2.26%)
Feb 22, 2024 377.99 378.15 372.17 372.67 0 -8.62(-2.26%)
Feb 21, 2024 380.54 381.75 375.27 381.29 0 +0.33(+0.09%)
Feb 20, 2024 381.75 385.27 378.03 380.96 0 +3.31(+0.88%)
Feb 16, 2024 377.65 377.65 377.65 377.65 0 +1.21(+0.32%)
Feb 15, 2024 371.21 377.99 369.57 376.44 0 +10.13(+2.77%)
Feb 14, 2024 372.63 372.80 359.65 366.31 0 -2.22(-0.60%)
Feb 13, 2024 375.85 376.85 366.06 368.53 0 -11.09(-2.92%)
Feb 12, 2024 378.27 381.45 376.26 379.61 0 +1.17(+0.31%)
Feb 09, 2024 381.83 382.08 376.39 378.44 0 -3.73(-0.98%)
Feb 08, 2024 384.18 385.93 380.20 382.17 0 -3.14(-0.81%)
Feb 07, 2024 386.60 388.65 384.13 385.31 0 -2.30(-0.59%)
Feb 06, 2024 393.09 393.93 387.48 387.61 0 -4.40(-1.12%)
Feb 05, 2024 391.29 394.47 389.83 392.00 0 -3.81(-0.96%)
Feb 02, 2024 397.57 398.07 390.88 395.81 0 -9.33(-2.30%)
Feb 01, 2024 403.72 408.58 401.96 405.15 0 +5.02(+1.26%)
Jan 31, 2024 402.17 408.83 398.16 400.12 0 +0.46(+0.11%)
Jan 30, 2024 403.56 406.07 397.99 399.67 0 -1.59(-0.40%)
Jan 29, 2024 401.96 403.13 396.65 401.25 0 +2.60(+0.65%)
Jan 26, 2024 400.46 405.02 397.57 398.66 0 -2.09(-0.52%)
Jan 25, 2024 402.97 403.43 399.37 400.75 0 +0.04(+0.01%)
Jan 24, 2024 414.27 416.61 400.29 400.71 0 -9.08(-2.22%)
Jan 23, 2024 403.97 411.13 402.63 409.79 0 +9.17(+2.29%)
Jan 22, 2024 395.23 401.46 393.26 400.63 0 +0.84(+0.21%)
Jan 19, 2024 400.46 401.88 397.49 399.79 0 +0.50(+0.13%)
Jan 18, 2024 401.63 402.25 395.44 399.29 0 -1.42(-0.35%)
Jan 17, 2024 401.58 404.60 397.86 400.71 0 -9.37(-2.29%)
Jan 16, 2024 440.05 440.38 409.91 410.08 0 -35.33(-7.93%)
Jan 15, 2024 448.09 448.42 444.90 445.41 0 -0.42(-0.09%)
Jan 12, 2024 441.64 448.34 441.14 445.82 0 +11.80(+2.72%)
Jan 11, 2024 439.13 441.81 430.51 434.02 0 -4.77(-1.09%)
Jan 10, 2024 440.17 442.48 435.19 438.79 0 -1.84(-0.42%)
Jan 09, 2024 446.70 446.95 439.88 440.63 0 -5.15(-1.15%)
Jan 08, 2024 438.92 451.47 438.41 445.78 0 +4.48(+1.01%)
Jan 05, 2024 438.92 444.78 435.74 441.30 0 +3.22(+0.74%)
Jan 04, 2024 437.50 440.47 430.93 438.08 0 +0.76(+0.17%)
Jan 03, 2024 439.88 443.56 431.80 437.33 0 -11.93(-2.66%)
Jan 02, 2024 451.47 457.16 447.79 449.25 0 -1.72(-0.38%)
Dec 29, 2023 450.97 450.97 450.97 450.97 0 +0.71(+0.16%)
Dec 28, 2023 456.54 457.67 450.10 450.26 0 -8.74(-1.90%)
Dec 27, 2023 453.06 460.51 452.81 459.01 0 +5.52(+1.22%)
Dec 22, 2023 453.49 453.49 453.49 453.49 0 +5.27(+1.18%)
Dec 21, 2023 451.86 454.20 447.76 448.22 0 +1.80(+0.40%)
Dec 20, 2023 453.62 454.12 445.96 446.42 0 -6.57(-1.45%)
Dec 19, 2023 446.63 456.63 445.83 452.99 0 +6.36(+1.42%)
Dec 18, 2023 441.90 446.96 440.39 446.63 0 +6.02(+1.37%)
Dec 15, 2023 443.78 443.78 438.76 440.60 0 -4.52(-1.02%)
Dec 14, 2023 445.33 454.11 442.99 445.12 0 +2.55(+0.58%)
Dec 13, 2023 418.50 442.90 417.54 442.57 0 +21.60(+5.13%)
Dec 12, 2023 429.51 429.51 419.00 420.97 0 -6.61(-1.55%)
Dec 11, 2023 426.37 428.54 422.22 427.58 0 -3.81(-0.88%)
Dec 08, 2023 434.02 436.53 429.21 431.39 0 -10.50(-2.38%)
Dec 07, 2023 446.95 447.79 439.71 441.89 0 -3.39(-0.76%)
Dec 06, 2023 448.04 451.01 444.36 445.28 0 -1.34(-0.30%)
Dec 05, 2023 444.57 448.75 441.72 446.62 0 -0.05(-0.01%)
Dec 04, 2023 448.26 450.26 442.99 446.67 0 -3.56(-0.79%)
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.