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, 2009 959.31 959.31 959.31 0 +4.19(+0.44%)
Dec 30, 2009 953.88 962.21 945.14 955.11 0 -8.73(-0.91%)
Dec 29, 2009 980.36 986.07 960.06 963.84 0 -10.28(-1.05%)
Dec 28, 2009 985.66 991.23 963.45 974.12 0 -4.08(-0.42%)
Dec 24, 2009 985.95 990.61 972.91 978.20 0 +2.80(+0.29%)
Dec 23, 2009 952.11 987.14 947.52 975.40 0 +32.25(+3.42%)
Dec 22, 2009 938.54 953.88 925.85 943.15 0 +5.15(+0.55%)
Dec 21, 2009 961.13 966.02 927.15 938.00 0 -17.11(-1.79%)
Dec 18, 2009 939.51 963.43 928.81 955.12 0 +18.27(+1.95%)
Dec 17, 2009 968.81 977.62 932.46 936.84 0 -55.09(-5.55%)
Dec 16, 2009 985.33 1003 976.67 991.93 0 +17.18(+1.76%)
Dec 15, 2009 988.62 1001 970.77 974.75 0 -19.98(-2.01%)
Dec 14, 2009 995.76 1002 985.72 994.72 0 +10.61(+1.08%)
Dec 11, 2009 1009 1015 975.97 984.12 0 -21.80(-2.17%)
Dec 10, 2009 1015 1022 992.40 1006 0 -2.10(-0.21%)
Dec 09, 2009 987.07 1016 978.93 1008 0 +25.08(+2.55%)
Dec 08, 2009 1005 1014 975.94 982.94 0 -39.71(-3.88%)
Dec 07, 2009 1013 1044 997.95 1023 0 -19.09(-1.83%)
Dec 04, 2009 1078 1083 1016 1042 0 -60.63(-5.50%)
Dec 03, 2009 1120 1131 1093 1102 0 -28.32(-2.50%)
Dec 02, 2009 1116 1145 1109 1131 0 +25.11(+2.27%)
Dec 01, 2009 1078 1119 1076 1106 0 +57.97(+5.53%)
Nov 30, 2009 1038 1063 1031 1048 0 +5.70(+0.55%)
Nov 27, 2009 1025 1063 1014 1042 0 -61.70(-5.59%)
Nov 25, 2009 1104 1104 1104 0 +30.97(+2.89%)
Nov 24, 2009 1087 1089 1058 1073 0 -9.41(-0.87%)
Nov 23, 2009 1095 1115 1073 1082 0 +35.31(+3.37%)
Nov 20, 2009 1036 1053 1026 1047 0 -8.68(-0.82%)
Nov 19, 2009 1034 1059 1014 1055 0 +7.82(+0.75%)
Nov 18, 2009 1070 1080 1038 1048 0 -15.10(-1.42%)
Nov 17, 2009 1040 1064 1031 1063 0 +4.27(+0.40%)
Nov 16, 2009 1050 1072 1039 1058 0 +28.79(+2.80%)
Nov 13, 2009 1007 1038 1001 1030 0 +25.32(+2.52%)
Nov 12, 2009 1023 1034 996.07 1004 0 -29.13(-2.82%)
Nov 11, 2009 1050 1057 1026 1033 0 +5.85(+0.57%)
Nov 10, 2009 1018 1035 1002 1028 0 +3.14(+0.31%)
Nov 09, 2009 1018 1043 1009 1024 0 +38.36(+3.89%)
Nov 06, 2009 967.87 1003 962.90 986.10 0 +31.98(+3.35%)
Nov 05, 2009 964.00 974.26 947.59 954.12 0 -8.14(-0.85%)
Nov 04, 2009 964.47 985.17 940.99 962.26 0 +8.86(+0.93%)
Nov 03, 2009 879.32 957.54 872.15 953.41 0 +62.24(+6.98%)
Nov 02, 2009 896.97 918.74 866.26 891.17 0 +11.16(+1.27%)
Oct 30, 2009 895.14 902.59 848.72 880.01 0 -25.06(-2.77%)
Oct 29, 2009 879.43 918.37 872.60 905.07 0 +38.27(+4.41%)
Oct 28, 2009 906.16 921.00 862.92 866.80 0 -46.94(-5.14%)
Oct 27, 2009 921.69 932.44 899.37 913.74 0 -10.38(-1.12%)
Oct 26, 2009 962.59 980.35 917.32 924.13 0 -39.47(-4.10%)
Oct 23, 2009 970.43 976.53 958.03 963.59 0 -9.14(-0.94%)
Oct 22, 2009 977.28 985.54 957.84 972.73 0 -7.99(-0.81%)
Oct 21, 2009 973.65 1013 969.16 980.72 0 -1.51(-0.15%)
Oct 20, 2009 972.22 989.45 970.68 982.23 0 -24.59(-2.44%)
Oct 19, 2009 1004 1015 982.86 1007 0 +4.81(+0.48%)
Oct 16, 2009 992.23 1015 985.13 1002 0 +2.99(+0.30%)
Oct 15, 2009 1001 1016 990.04 999.02 0 -21.44(-2.10%)
Oct 14, 2009 1032 1037 1014 1020 0 -2.17(-0.21%)
Oct 13, 2009 1011 1035 995.38 1023 0 +20.02(+2.00%)
Oct 12, 2009 1018 1026 991.77 1003 0 -0.98(-0.10%)
Oct 09, 2009 999.22 1015 987.61 1004 0 -6.45(-0.64%)
Oct 08, 2009 1008 1028 988.17 1010 0 +13.86(+1.39%)
Oct 07, 2009 993.25 1004 972.04 996.18 0 +9.16(+0.93%)
Oct 06, 2009 963.12 1002 956.89 987.01 0 +60.42(+6.52%)
Oct 05, 2009 903.48 935.05 895.42 926.59 0 +31.52(+3.52%)
Oct 02, 2009 887.88 922.88 882.18 895.08 0 -3.65(-0.41%)
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.