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 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%)
Dec 01, 2023 446.80 451.60 444.62 450.22 0 +2.42(+0.54%)
Nov 30, 2023 443.36 449.39 440.14 447.80 0 +2.60(+0.58%)
Nov 29, 2023 442.86 447.17 441.56 445.20 0 -0.63(-0.14%)
Nov 28, 2023 427.58 447.58 426.75 445.83 0 +19.75(+4.64%)
Nov 27, 2023 425.07 429.76 421.39 426.08 0 +8.37(+2.00%)
Nov 24, 2023 419.13 421.35 415.28 417.70 0 +0.46(+0.11%)
Nov 23, 2023 420.09 420.43 417.25 417.25 0 -3.01(-0.72%)
Nov 22, 2023 421.14 423.56 417.79 420.26 0 +0.21(+0.05%)
Nov 21, 2023 416.83 424.44 416.66 420.05 0 +8.62(+2.10%)
Nov 20, 2023 406.57 412.43 404.56 411.43 0 +2.10(+0.51%)
Nov 17, 2023 416.95 417.87 408.62 409.33 0 -4.65(-1.12%)
Nov 16, 2023 408.92 418.46 408.46 413.98 0 +8.58(+2.12%)
Nov 15, 2023 406.70 408.67 402.48 405.40 0 -2.51(-0.62%)
Nov 14, 2023 405.44 411.09 402.39 407.91 0 +10.17(+2.56%)
Nov 13, 2023 400.38 402.38 397.40 397.74 0 -2.05(-0.51%)
Nov 10, 2023 399.08 400.58 396.31 399.79 0 -2.56(-0.64%)
Nov 09, 2023 399.87 407.16 396.69 402.34 0 +3.56(+0.89%)
Nov 08, 2023 409.50 411.17 396.36 398.79 0 -12.89(-3.13%)
Nov 07, 2023 419.21 420.21 407.32 411.68 0 -11.09(-2.62%)
Nov 06, 2023 423.19 427.29 420.34 422.77 0 -3.27(-0.77%)
Nov 03, 2023 420.71 428.21 418.00 426.03 0 +7.58(+1.81%)
Nov 02, 2023 423.35 423.69 416.28 418.46 0 -3.18(-0.75%)
Nov 01, 2023 420.75 422.22 417.28 421.63 0 +1.51(+0.36%)
Oct 31, 2023 421.76 426.99 417.41 420.13 0 -1.18(-0.28%)
Oct 30, 2023 427.37 427.87 420.80 421.30 0 -7.03(-1.64%)
Oct 27, 2023 424.82 429.17 416.61 428.33 0 +1.97(+0.46%)
Oct 26, 2023 432.44 433.06 421.39 426.37 0 -5.19(-1.20%)
Oct 25, 2023 429.55 437.63 429.38 431.56 0 +1.85(+0.43%)
Oct 24, 2023 424.69 430.55 422.77 429.71 0 +0.63(+0.15%)
Oct 23, 2023 433.52 435.61 426.32 429.08 0 -8.50(-1.94%)
Oct 20, 2023 430.89 442.44 430.64 437.58 0 +7.70(+1.79%)
Oct 19, 2023 428.04 430.68 423.06 429.88 0 +1.22(+0.28%)
Oct 18, 2023 427.08 432.26 424.94 428.67 0 +4.89(+1.16%)
Oct 17, 2023 411.26 424.19 410.08 423.77 0 +14.40(+3.52%)
Oct 16, 2023 406.82 412.18 404.77 409.37 0 +0.50(+0.12%)
Oct 13, 2023 405.56 411.38 402.09 408.87 0 +13.73(+3.47%)
Oct 12, 2023 391.75 396.44 391.29 395.14 0 +0.21(+0.05%)
Oct 11, 2023 392.38 395.35 390.20 394.93 0 +7.20(+1.86%)
Oct 10, 2023 387.90 388.41 385.14 387.74 0 +6.32(+1.66%)
Oct 06, 2023 381.42 381.42 381.42 381.42 0 +4.14(+1.10%)
Oct 05, 2023 374.84 379.36 371.92 377.28 0 +3.22(+0.86%)
Oct 04, 2023 373.21 376.31 366.06 374.05 0 +0.59(+0.16%)
Oct 03, 2023 374.25 380.45 372.63 373.46 0 -0.12(-0.03%)
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.