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 28, 2017 503.62 511.12 488.55 495.84 0 -0.96(-0.19%)
Feb 27, 2017 520.40 533.74 493.90 496.80 0 -24.27(-4.66%)
Feb 24, 2017 532.51 536.17 518.43 521.07 0 -4.46(-0.85%)
Feb 23, 2017 535.84 540.28 524.48 525.53 0 -0.92(-0.17%)
Feb 22, 2017 530.12 535.64 515.13 526.46 0 -9.95(-1.86%)
Feb 21, 2017 532.36 540.57 525.14 536.41 0 -3.10(-0.58%)
Feb 17, 2017 539.51 539.51 539.51 539.51 0 -10.67(-1.94%)
Feb 16, 2017 541.98 556.49 536.38 550.18 0 +11.33(+2.10%)
Feb 15, 2017 533.32 542.52 528.55 538.85 0 -0.35(-0.06%)
Feb 14, 2017 547.53 549.09 532.56 539.20 0 -2.86(-0.53%)
Feb 13, 2017 542.83 546.89 537.62 542.05 0 -6.11(-1.11%)
Feb 10, 2017 534.13 549.84 531.38 548.16 0 +7.83(+1.45%)
Feb 09, 2017 552.20 555.17 537.09 540.33 0 -11.50(-2.08%)
Feb 08, 2017 548.76 555.84 543.06 551.83 0 +8.08(+1.49%)
Feb 07, 2017 541.53 551.08 535.99 543.75 0 -3.53(-0.65%)
Feb 06, 2017 536.32 547.75 529.43 547.29 0 +18.88(+3.57%)
Feb 03, 2017 526.32 534.71 522.38 528.40 0 +0.19(+0.04%)
Feb 02, 2017 531.51 533.99 521.47 528.22 0 +10.46(+2.02%)
Feb 01, 2017 513.23 520.78 506.74 517.76 0 -2.58(-0.49%)
Jan 31, 2017 516.96 523.94 512.48 520.34 0 +16.83(+3.34%)
Jan 30, 2017 504.51 512.57 498.95 503.50 0 +2.76(+0.55%)
Jan 27, 2017 495.92 504.37 493.93 500.75 0 +4.16(+0.84%)
Jan 26, 2017 495.71 502.46 490.12 496.59 0 -10.95(-2.16%)
Jan 25, 2017 505.83 512.49 498.20 507.53 0 -8.23(-1.60%)
Jan 24, 2017 511.60 525.41 507.72 515.76 0 +4.03(+0.79%)
Jan 23, 2017 503.80 513.54 497.79 511.73 0 +15.48(+3.12%)
Jan 20, 2017 491.52 503.43 488.58 496.25 0 +5.32(+1.08%)
Jan 19, 2017 487.48 496.45 482.95 490.93 0 -2.54(-0.52%)
Jan 18, 2017 498.71 506.20 487.12 493.47 0 -6.40(-1.28%)
Jan 17, 2017 505.25 509.65 494.97 499.87 0 +12.19(+2.50%)
Jan 13, 2017 487.67 487.67 487.67 487.67 0 +2.42(+0.50%)
Jan 12, 2017 494.77 499.71 479.52 485.25 0 +3.04(+0.63%)
Jan 11, 2017 481.11 488.30 467.89 482.21 0 -2.24(-0.46%)
Jan 10, 2017 487.48 494.82 478.00 484.45 0 +1.05(+0.22%)
Jan 09, 2017 491.66 495.25 479.39 483.39 0 -0.26(-0.05%)
Jan 06, 2017 489.95 497.95 475.27 483.66 0 -15.10(-3.03%)
Jan 05, 2017 483.89 504.24 482.13 498.76 0 +25.00(+5.28%)
Jan 04, 2017 474.45 477.93 464.76 473.76 0 +4.26(+0.91%)
Jan 03, 2017 457.64 472.15 454.76 469.50 0 +14.80(+3.25%)
Dec 30, 2016 454.70 454.70 454.70 454.70 0 -16.23(-3.45%)
Dec 29, 2016 449.56 472.98 447.08 470.94 0 +28.83(+6.52%)
Dec 28, 2016 432.84 443.49 428.59 442.11 0 +8.76(+2.02%)
Dec 27, 2016 429.43 437.81 424.99 433.35 0 +9.09(+2.14%)
Dec 23, 2016 424.26 424.26 424.26 424.26 0 +9.25(+2.23%)
Dec 22, 2016 414.00 422.78 411.11 415.01 0 -1.70(-0.41%)
Dec 21, 2016 418.74 422.28 411.90 416.70 0 -1.13(-0.27%)
Dec 20, 2016 408.21 419.52 404.69 417.83 0 +1.89(+0.45%)
Dec 19, 2016 415.68 422.84 409.39 415.94 0 +1.59(+0.38%)
Dec 16, 2016 414.40 422.73 406.68 414.36 0 +4.76(+1.16%)
Dec 15, 2016 412.29 417.85 400.72 409.59 0 -16.78(-3.94%)
Dec 14, 2016 456.07 463.04 425.55 426.37 0 -26.19(-5.79%)
Dec 13, 2016 443.17 454.94 438.78 452.57 0 +9.55(+2.16%)
Dec 12, 2016 445.82 451.72 437.44 443.01 0 +0.70(+0.16%)
Dec 09, 2016 455.23 457.04 438.53 442.31 0 -16.06(-3.50%)
Dec 08, 2016 455.80 461.02 451.83 458.37 0 +1.78(+0.39%)
Dec 07, 2016 457.34 465.57 451.60 456.59 0 +5.08(+1.13%)
Dec 06, 2016 453.53 462.64 447.06 451.50 0 -3.62(-0.80%)
Dec 05, 2016 447.50 461.97 440.90 455.13 0 -1.65(-0.36%)
Dec 02, 2016 446.85 461.18 442.74 456.78 0 +15.26(+3.46%)
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.