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 26, 2010 915.63 925.77 901.30 920.11 0 +9.49(+1.04%)
Feb 25, 2010 874.03 914.95 864.21 910.62 0 +18.71(+2.10%)
Feb 24, 2010 892.51 909.53 886.17 891.91 0 -5.09(-0.57%)
Feb 23, 2010 924.84 932.25 891.15 897.00 0 -28.52(-3.08%)
Feb 22, 2010 942.74 947.42 921.84 925.52 0 -11.04(-1.18%)
Feb 19, 2010 932.63 951.54 922.44 936.56 0 -14.74(-1.55%)
Feb 18, 2010 939.23 962.18 933.94 951.31 0 +8.76(+0.93%)
Feb 17, 2010 948.16 959.97 932.34 942.55 0 -6.76(-0.71%)
Feb 16, 2010 946.67 959.15 936.23 949.31 0 +22.15(+2.39%)
Feb 12, 2010 927.16 927.16 927.16 0 -11.36(-1.21%)
Feb 11, 2010 907.28 941.09 897.71 938.53 0 +42.43(+4.73%)
Feb 10, 2010 897.70 906.11 874.71 896.10 0 -11.23(-1.24%)
Feb 09, 2010 887.82 919.19 883.15 907.33 0 +33.23(+3.80%)
Feb 08, 2010 889.55 899.65 863.25 874.10 0 -22.28(-2.49%)
Feb 05, 2010 851.71 898.92 838.55 896.37 0 +41.80(+4.89%)
Feb 04, 2010 882.18 885.51 848.83 854.57 0 -50.27(-5.56%)
Feb 03, 2010 909.43 925.24 897.83 904.85 0 -10.13(-1.11%)
Feb 02, 2010 921.04 931.66 903.23 914.97 0 +11.96(+1.32%)
Feb 01, 2010 871.63 910.32 871.09 903.01 0 +56.34(+6.65%)
Jan 29, 2010 874.10 884.93 842.59 846.67 0 -37.34(-4.22%)
Jan 28, 2010 894.64 898.76 866.03 884.01 0 -0.18(-0.02%)
Jan 27, 2010 891.49 898.83 867.10 884.20 0 -10.46(-1.17%)
Jan 26, 2010 881.83 912.78 877.25 894.66 0 -0.99(-0.11%)
Jan 25, 2010 919.60 922.97 891.19 895.64 0 -12.81(-1.41%)
Jan 22, 2010 897.82 930.64 889.44 908.45 0 +1.47(+0.16%)
Jan 21, 2010 938.95 946.19 902.50 906.99 0 -38.15(-4.04%)
Jan 20, 2010 960.07 966.82 926.25 945.14 0 -42.52(-4.31%)
Jan 19, 2010 976.02 993.40 971.38 987.66 0 +6.87(+0.70%)
Jan 15, 2010 980.79 980.79 980.79 0 -23.05(-2.30%)
Jan 14, 2010 1009 1016 992.23 1004 0 -7.61(-0.75%)
Jan 13, 2010 1007 1018 983.03 1011 0 +10.79(+1.08%)
Jan 12, 2010 1022 1035 991.99 1001 0 -38.17(-3.67%)
Jan 11, 2010 1054 1063 1031 1039 0 +6.99(+0.68%)
Jan 08, 2010 1026 1036 1006 1032 0 +12.69(+1.25%)
Jan 07, 2010 1023 1028 1005 1019 0 -6.81(-0.66%)
Jan 06, 2010 1014 1041 1010 1026 0 +23.76(+2.37%)
Jan 05, 2010 997.04 1012 982.09 1002 0 +10.60(+1.07%)
Jan 04, 2010 993.99 1004 983.14 991.60 0 +32.29(+3.37%)
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%)
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.