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 (%)
Feb 27, 2009 836.96 856.92 797.44 822.48 0 -4.27(-0.52%)
Feb 26, 2009 813.89 843.04 796.29 826.75 0 +9.73(+1.19%)
Feb 25, 2009 827.12 865.64 809.98 817.02 0 -17.60(-2.11%)
Feb 24, 2009 891.16 898.43 820.49 834.61 0 -57.14(-6.41%)
Feb 23, 2009 904.11 926.69 877.65 891.75 0 -22.67(-2.48%)
Feb 20, 2009 913.60 935.91 881.47 914.42 0 +9.39(+1.04%)
Feb 19, 2009 938.69 953.07 897.83 905.03 0 -38.05(-4.03%)
Feb 18, 2009 934.00 952.30 896.68 943.08 0 +12.54(+1.35%)
Feb 17, 2009 937.20 959.94 915.15 930.54 0 +6.78(+0.73%)
Feb 16, 2009 930.34 943.22 907.95 923.76 0 +0.00(+0.00%)
Feb 13, 2009 930.34 943.22 907.95 923.76 0 -20.43(-2.16%)
Feb 12, 2009 927.83 950.02 911.87 944.19 0 +0.08(+0.01%)
Feb 11, 2009 903.89 957.97 891.70 944.11 0 +51.52(+5.77%)
Feb 10, 2009 932.19 946.47 879.76 892.58 0 -27.02(-2.94%)
Feb 09, 2009 932.57 948.43 906.60 919.60 0 -25.31(-2.68%)
Feb 06, 2009 907.80 953.61 903.53 944.91 0 +29.37(+3.21%)
Feb 05, 2009 909.84 925.92 889.04 915.55 0 +25.60(+2.88%)
Feb 04, 2009 882.49 908.97 871.87 889.95 0 +27.76(+3.22%)
Feb 03, 2009 865.57 881.75 840.61 862.19 0 +9.80(+1.15%)
Feb 02, 2009 855.46 882.82 835.95 852.39 0 -29.35(-3.33%)
Jan 30, 2009 909.90 915.59 863.60 881.74 0 -12.49(-1.40%)
Jan 29, 2009 851.18 906.99 840.65 894.23 0 +25.37(+2.92%)
Jan 28, 2009 887.91 897.77 851.42 868.86 0 -8.61(-0.98%)
Jan 27, 2009 888.76 902.79 865.18 877.47 0 -10.09(-1.14%)
Jan 26, 2009 919.23 939.77 871.03 887.56 0 -6.57(-0.73%)
Jan 23, 2009 837.50 903.63 831.31 894.12 0 +65.95(+7.96%)
Jan 22, 2009 823.00 854.19 809.73 828.18 0 -17.54(-2.07%)
Jan 21, 2009 815.12 849.54 791.80 845.72 0 +31.54(+3.87%)
Jan 20, 2009 824.27 865.79 801.04 814.18 0 -18.80(-2.26%)
Jan 19, 2009 832.13 846.00 792.87 832.99 0 +0.00(+0.00%)
Jan 16, 2009 832.13 846.00 792.87 832.99 0 +36.99(+4.65%)
Jan 15, 2009 770.50 803.05 735.23 796.00 0 +32.57(+4.27%)
Jan 14, 2009 785.57 804.12 749.16 763.43 0 -45.76(-5.66%)
Jan 13, 2009 790.36 821.42 778.61 809.19 0 +14.72(+1.85%)
Jan 12, 2009 820.34 829.21 785.86 794.48 0 -51.17(-6.05%)
Jan 09, 2009 858.86 886.83 827.65 845.65 0 -34.47(-3.92%)
Jan 08, 2009 861.59 888.54 846.86 880.12 0 +32.64(+3.85%)
Jan 07, 2009 903.16 915.81 837.77 847.48 0 -75.07(-8.14%)
Jan 06, 2009 899.51 942.84 882.03 922.54 0 +30.84(+3.46%)
Jan 05, 2009 891.16 916.91 870.53 891.71 0 -34.95(-3.77%)
Jan 02, 2009 916.61 954.87 904.46 926.65 0 +8.62(+0.94%)
Jan 01, 2009 889.81 927.76 877.16 918.03 0 +0.00(+0.00%)
Dec 31, 2008 889.81 927.76 877.16 918.03 0 +20.15(+2.24%)
Dec 30, 2008 890.13 907.45 874.63 897.88 0 +2.20(+0.25%)
Dec 29, 2008 892.02 911.46 871.20 895.68 0 +25.74(+2.96%)
Dec 26, 2008 843.98 883.02 814.87 869.95 0 +33.96(+4.06%)
Dec 25, 2008 841.03 855.70 811.72 835.99 0 +0.00(+0.00%)
Dec 24, 2008 841.03 855.70 811.72 835.99 0 -2.41(-0.29%)
Dec 23, 2008 828.28 854.89 802.10 838.40 0 +19.23(+2.35%)
Dec 22, 2008 849.67 869.55 800.71 819.17 0 -13.89(-1.67%)
Dec 19, 2008 809.08 852.46 794.57 833.06 0 -2.09(-0.25%)
Dec 18, 2008 891.42 900.02 817.19 835.15 0 -65.82(-7.31%)
Dec 17, 2008 908.91 954.01 884.23 900.97 0 -8.26(-0.91%)
Dec 16, 2008 852.10 912.34 835.92 909.23 0 +64.45(+7.63%)
Dec 15, 2008 831.06 873.50 816.01 844.77 0 +30.46(+3.74%)
Dec 12, 2008 773.43 828.25 767.12 814.32 0 +24.01(+3.04%)
Dec 11, 2008 814.15 851.11 776.70 790.31 0 -12.02(-1.50%)
Dec 10, 2008 770.33 816.08 766.19 802.33 0 +72.92(+10.00%)
Dec 09, 2008 710.76 754.46 702.85 729.41 0 +3.31(+0.46%)
Dec 08, 2008 717.68 743.60 703.02 726.11 0 +57.58(+8.61%)
Dec 05, 2008 645.72 672.59 602.75 668.53 0 +8.10(+1.23%)
Dec 04, 2008 672.52 709.27 648.35 660.42 0 -26.09(-3.80%)
Dec 03, 2008 675.76 711.56 654.71 686.51 0 -18.66(-2.65%)
Dec 02, 2008 694.18 715.22 673.15 705.18 0 +39.03(+5.86%)
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.