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 (%)
Dec 31, 2012 983.48 1018 983.11 1011 0 +26.96(+2.74%)
Dec 28, 2012 990.63 999.44 981.67 984.38 0 -8.98(-0.90%)
Dec 27, 2012 984.37 1006 978.37 993.36 0 +9.14(+0.93%)
Dec 26, 2012 979.40 993.23 973.73 984.22 0 +4.61(+0.47%)
Dec 24, 2012 979.62 979.62 979.62 0 +2.38(+0.24%)
Dec 21, 2012 969.16 988.49 964.65 977.24 0 -2.46(-0.25%)
Dec 20, 2012 974.72 984.84 959.95 979.70 0 -3.99(-0.41%)
Dec 19, 2012 989.87 995.45 977.96 983.69 0 -8.41(-0.85%)
Dec 18, 2012 1001 1007 980.45 992.10 0 -5.99(-0.60%)
Dec 17, 2012 993.17 1003 985.18 998.09 0 +7.13(+0.72%)
Dec 14, 2012 988.58 1000 981.49 990.96 0 -1.60(-0.16%)
Dec 13, 2012 997.08 1006 982.09 992.55 0 -25.31(-2.49%)
Dec 12, 2012 1005 1028 999.52 1018 0 +24.70(+2.49%)
Dec 11, 2012 994.16 1004 988.05 993.16 0 -2.49(-0.25%)
Dec 10, 2012 993.19 1004 985.33 995.65 0 +9.38(+0.95%)
Dec 07, 2012 987.86 993.62 977.33 986.28 0 +5.28(+0.54%)
Dec 06, 2012 974.87 991.64 970.77 980.99 0 +5.49(+0.56%)
Dec 05, 2012 998.57 1002 970.18 975.51 0 -17.99(-1.81%)
Dec 04, 2012 980.29 1003 974.30 993.50 0 -17.33(-1.71%)
Nov 30, 2012 1017 1026 999.35 1011 0 -11.47(-1.12%)
Nov 29, 2012 1028 1037 1011 1022 0 +4.07(+0.40%)
Nov 28, 2012 989.36 1019 982.94 1018 0 +7.94(+0.79%)
Nov 27, 2012 1027 1034 1008 1010 0 -24.78(-2.39%)
Nov 26, 2012 1030 1038 1016 1035 0 -0.93(-0.09%)
Nov 24, 2012 1025 1042 1018 1036 0 +0.00(+0.00%)
Nov 23, 2012 1025 1042 1018 1036 0 +17.94(+1.76%)
Nov 22, 2012 1002 1022 997.69 1018 0 +0.02(+0.00%)
Nov 21, 2012 1002 1022 997.67 1018 0 +11.77(+1.17%)
Nov 20, 2012 1008 1016 996.80 1006 0 -7.83(-0.77%)
Nov 19, 2012 1010 1022 1002 1014 0 +23.54(+2.38%)
Nov 16, 2012 981.50 997.80 968.06 990.56 0 +6.74(+0.69%)
Nov 15, 2012 1003 1008 971.28 983.82 0 -21.00(-2.09%)
Nov 14, 2012 1045 1048 1002 1005 0 -43.92(-4.19%)
Nov 13, 2012 1050 1063 1041 1049 0 -18.70(-1.75%)
Nov 12, 2012 1081 1085 1061 1067 0 -12.54(-1.16%)
Nov 09, 2012 1094 1101 1077 1080 0 -14.73(-1.35%)
Nov 08, 2012 1083 1106 1072 1095 0 +6.64(+0.61%)
Nov 07, 2012 1084 1095 1060 1088 0 +5.58(+0.52%)
Nov 06, 2012 1070 1089 1062 1082 0 +20.06(+1.89%)
Nov 05, 2012 1070 1080 1057 1062 0 -4.22(-0.40%)
Nov 02, 2012 1102 1105 1063 1067 0 -41.80(-3.77%)
Nov 01, 2012 1113 1126 1100 1108 0 -19.64(-1.74%)
Oct 31, 2012 1113 1137 1105 1128 0 +29.79(+2.71%)
Oct 30, 2012 0.6524 1098 1098 1098 0 +0.01(+0.00%)
Oct 29, 2012 1098 1098 1098 1098 0 +0.00(+0.00%)
Oct 26, 2012 1106 1113 1092 1098 0 -0.91(-0.08%)
Oct 25, 2012 1094 1109 1084 1099 0 +27.56(+2.57%)
Oct 24, 2012 1096 1101 1069 1072 0 -16.08(-1.48%)
Oct 23, 2012 1091 1102 1080 1088 0 -13.87(-1.26%)
Oct 19, 2012 1099 1112 1083 1102 0 +1.18(+0.11%)
Oct 18, 2012 1116 1126 1097 1100 0 -32.01(-2.83%)
Oct 17, 2012 1121 1139 1110 1132 0 +16.71(+1.50%)
Oct 16, 2012 1105 1120 1098 1116 0 +19.12(+1.74%)
Oct 15, 2012 1090 1100 1077 1097 0 -2.70(-0.25%)
Oct 12, 2012 1115 1122 1096 1099 0 -16.99(-1.52%)
Oct 11, 2012 1121 1131 1110 1116 0 +4.51(+0.41%)
Oct 10, 2012 1107 1127 1099 1112 0 +3.08(+0.28%)
Oct 09, 2012 1136 1143 1106 1109 0 -20.85(-1.85%)
Oct 08, 2012 1126 1137 1117 1130 0 -6.96(-0.61%)
Oct 06, 2012 1145 1159 1130 1136 0 +0.00(+0.00%)
Oct 05, 2012 1144 1159 1130 1136 0 -12.12(-1.06%)
Oct 04, 2012 1133 1154 1129 1149 0 +26.02(+2.32%)
Oct 03, 2012 1140 1145 1118 1123 0 -20.29(-1.78%)
Oct 02, 2012 1155 1159 1133 1143 0 -7.89(-0.69%)
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.