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 (%)
Mar 31, 2017 487.75 496.62 484.04 489.74 0 +2.47(+0.51%)
Mar 30, 2017 491.21 495.57 484.26 487.27 0 -8.06(-1.63%)
Mar 29, 2017 491.51 498.42 487.69 495.32 0 +3.08(+0.63%)
Mar 28, 2017 506.90 511.24 487.62 492.25 0 -15.39(-3.03%)
Mar 27, 2017 510.38 514.33 502.82 507.63 0 +9.39(+1.88%)
Mar 24, 2017 498.44 504.15 495.22 498.24 0 -2.52(-0.50%)
Mar 23, 2017 505.37 508.75 491.98 500.76 0 -3.68(-0.73%)
Mar 22, 2017 507.44 512.11 499.59 504.44 0 +0.28(+0.06%)
Mar 21, 2017 496.99 509.42 494.70 504.16 0 +8.42(+1.70%)
Mar 20, 2017 490.24 497.56 485.95 495.74 0 +7.56(+1.55%)
Mar 17, 2017 492.27 498.33 483.90 488.18 0 -2.19(-0.45%)
Mar 16, 2017 504.60 508.40 487.62 490.37 0 -5.25(-1.06%)
Mar 15, 2017 466.71 497.87 461.22 495.62 0 +32.67(+7.06%)
Mar 14, 2017 473.04 480.20 459.58 462.95 0 -11.64(-2.45%)
Mar 13, 2017 475.63 479.04 467.56 474.59 0 +2.26(+0.48%)
Mar 10, 2017 463.61 475.46 459.96 472.33 0 +11.20(+2.43%)
Mar 09, 2017 463.96 469.20 459.30 461.13 0 -4.62(-0.99%)
Mar 08, 2017 460.86 472.31 457.88 465.75 0 -1.98(-0.42%)
Mar 07, 2017 467.52 474.99 461.65 467.73 0 -5.00(-1.06%)
Mar 06, 2017 481.44 482.74 465.98 472.74 0 -11.49(-2.37%)
Mar 03, 2017 476.63 488.93 470.74 484.23 0 +6.79(+1.42%)
Mar 02, 2017 487.74 492.64 475.28 477.44 0 -20.30(-4.08%)
Mar 01, 2017 487.57 502.93 481.89 497.74 0 +1.90(+0.38%)
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%)
Dec 01, 2016 438.52 451.75 431.32 441.51 0 -1.57(-0.36%)
Nov 30, 2016 447.40 450.56 434.80 443.09 0 -10.13(-2.24%)
Nov 29, 2016 444.15 457.24 441.44 453.22 0 -1.92(-0.42%)
Nov 28, 2016 444.03 457.12 438.35 455.15 0 +19.01(+4.36%)
Nov 25, 2016 436.37 442.33 432.18 436.13 0 +4.00(+0.93%)
Nov 23, 2016 432.13 432.13 432.13 432.13 0 -22.13(-4.87%)
Nov 22, 2016 457.01 459.45 440.37 454.26 0 -0.70(-0.15%)
Nov 21, 2016 456.24 462.39 450.07 454.96 0 +6.39(+1.42%)
Nov 18, 2016 446.26 454.35 439.21 448.57 0 -3.23(-0.71%)
Nov 17, 2016 464.05 472.31 443.75 451.80 0 -10.38(-2.25%)
Nov 16, 2016 463.29 467.04 451.72 462.18 0 -3.19(-0.69%)
Nov 15, 2016 446.11 467.72 442.53 465.37 0 +18.78(+4.21%)
Nov 14, 2016 436.32 457.94 421.94 446.59 0 +4.57(+1.03%)
Nov 11, 2016 474.64 477.96 437.37 442.01 0 -35.77(-7.49%)
Nov 10, 2016 512.26 513.93 473.01 477.79 0 -39.72(-7.68%)
Nov 09, 2016 541.61 543.74 505.22 517.51 0 +10.44(+2.06%)
Nov 08, 2016 512.90 522.23 499.78 507.07 0 -4.11(-0.80%)
Nov 07, 2016 514.64 518.94 502.44 511.18 0 -20.00(-3.76%)
Nov 04, 2016 532.93 537.39 522.50 531.18 0 -2.99(-0.56%)
Nov 03, 2016 526.12 541.27 521.15 534.17 0 +8.07(+1.53%)
Nov 02, 2016 543.84 552.44 520.12 526.10 0 -7.81(-1.46%)
Nov 01, 2016 530.49 543.48 525.43 533.91 0 +14.87(+2.86%)
Oct 31, 2016 506.19 521.12 500.14 519.04 0 +15.02(+2.98%)
Oct 28, 2016 498.34 513.91 493.11 504.02 0 +3.45(+0.69%)
Oct 27, 2016 511.84 516.25 494.52 500.57 0 -7.40(-1.46%)
Oct 26, 2016 516.72 520.35 501.30 507.97 0 -9.92(-1.92%)
Oct 25, 2016 509.51 529.48 505.29 517.89 0 +12.37(+2.45%)
Oct 24, 2016 520.14 521.63 498.77 505.52 0 -11.17(-2.16%)
Oct 21, 2016 518.07 522.40 510.88 516.69 0 -3.22(-0.62%)
Oct 20, 2016 521.58 524.80 509.83 519.91 0 -1.68(-0.32%)
Oct 19, 2016 516.90 526.74 508.30 521.59 0 +14.07(+2.77%)
Oct 18, 2016 500.56 509.41 493.60 507.52 0 +17.29(+3.53%)
Oct 17, 2016 484.90 494.74 482.68 490.23 0 +7.69(+1.59%)
Oct 14, 2016 486.88 495.25 480.56 482.53 0 -10.79(-2.19%)
Oct 13, 2016 489.76 507.20 482.87 493.32 0 +6.89(+1.42%)
Oct 12, 2016 479.38 492.52 474.96 486.43 0 +9.86(+2.07%)
Oct 11, 2016 480.90 487.68 472.08 476.57 0 -7.57(-1.56%)
Oct 10, 2016 488.33 492.42 479.85 484.15 0 +0.97(+0.20%)
Oct 07, 2016 484.43 485.12 480.66 483.18 0 +0.16(+0.03%)
Oct 06, 2016 481.73 492.02 475.53 483.02 0 -14.18(-2.85%)
Oct 05, 2016 501.31 506.01 483.92 497.19 0 +4.02(+0.81%)
Oct 04, 2016 527.20 529.26 490.79 493.17 0 -70.58(-12.52%)
Sep 26, 2016 572.04 579.08 562.67 563.75 0 -5.70(-1.00%)
Sep 23, 2016 583.32 587.57 565.29 569.45 0 -16.21(-2.77%)
Sep 22, 2016 596.73 603.89 578.38 585.66 0 -2.53(-0.43%)
Sep 21, 2016 557.19 590.70 554.57 588.19 0 +41.54(+7.60%)
Sep 20, 2016 547.58 552.52 540.69 546.65 0 -0.40(-0.07%)
Sep 19, 2016 552.43 555.84 543.26 547.05 0 +2.88(+0.53%)
Sep 16, 2016 546.24 553.99 534.63 544.18 0 -7.90(-1.43%)
Sep 15, 2016 545.77 562.02 537.46 552.08 0 +4.68(+0.85%)
Sep 14, 2016 553.11 559.76 540.80 547.40 0 +0.48(+0.09%)
Sep 13, 2016 560.64 563.57 539.42 546.92 0 -21.83(-3.84%)
Sep 12, 2016 544.29 573.99 540.21 568.75 0 +16.26(+2.94%)
Sep 09, 2016 575.79 576.90 549.10 552.49 0 -30.33(-5.20%)
Sep 08, 2016 593.62 600.63 579.36 582.82 0 -11.54(-1.94%)
Sep 07, 2016 595.09 598.40 579.45 594.36 0 -2.09(-0.35%)
Sep 06, 2016 580.46 597.92 574.06 596.44 0 +26.24(+4.60%)
Sep 02, 2016 570.20 570.20 570.20 570.20 0 +17.68(+3.20%)
Sep 01, 2016 529.59 555.95 525.41 552.52 0 +20.11(+3.78%)
Aug 31, 2016 535.69 543.91 526.92 532.41 0 -9.88(-1.82%)
Aug 30, 2016 567.08 568.46 537.05 542.30 0 -29.92(-5.23%)
Aug 29, 2016 560.12 578.45 557.53 572.22 0 +5.83(+1.03%)
Aug 26, 2016 580.32 592.14 558.35 566.39 0 -2.39(-0.42%)
Aug 25, 2016 563.60 579.40 556.64 568.78 0 +4.52(+0.80%)
Aug 24, 2016 604.25 605.19 559.80 564.26 0 -48.19(-7.87%)
Aug 23, 2016 625.25 627.83 610.37 612.45 0 -9.18(-1.48%)
Aug 22, 2016 619.94 626.01 613.52 621.63 0 -11.46(-1.81%)
Aug 19, 2016 634.33 640.42 626.59 633.09 0 -12.71(-1.97%)
Aug 18, 2016 644.32 650.28 637.16 645.79 0 +6.81(+1.07%)
Aug 17, 2016 643.36 646.27 622.37 638.98 0 -9.69(-1.49%)
Aug 16, 2016 654.90 658.40 642.40 648.67 0 -4.70(-0.72%)
Aug 15, 2016 658.31 664.96 650.17 653.37 0 -5.25(-0.80%)
Aug 12, 2016 671.70 674.91 654.84 658.62 0 -2.87(-0.43%)
Aug 11, 2016 665.31 675.12 658.18 661.49 0 -3.71(-0.56%)
Aug 10, 2016 669.92 674.35 657.73 665.20 0 +10.74(+1.64%)
Aug 09, 2016 652.05 659.96 647.26 654.46 0 +5.16(+0.80%)
Aug 08, 2016 643.52 659.34 641.31 649.30 0 +2.77(+0.43%)
Aug 05, 2016 649.69 655.81 638.84 646.53 0 -22.40(-3.35%)
Aug 04, 2016 667.89 676.65 663.50 668.93 0 +2.36(+0.35%)
Aug 03, 2016 670.96 673.77 657.21 666.58 0 -7.50(-1.11%)
Aug 02, 2016 671.09 682.24 664.01 674.07 0 +10.00(+1.51%)
Aug 01, 2016 655.15 666.36 645.85 664.08 0 +8.79(+1.34%)
Jul 29, 2016 651.32 662.77 642.70 655.28 0 +12.64(+1.97%)
Jul 28, 2016 648.97 654.52 630.32 642.64 0 -1.94(-0.30%)
Jul 27, 2016 627.43 649.02 615.10 644.59 0 +24.69(+3.98%)
Jul 26, 2016 612.18 624.16 606.18 619.90 0 +17.08(+2.83%)
Jul 25, 2016 617.99 618.80 594.91 602.82 0 -22.40(-3.58%)
Jul 22, 2016 618.95 631.13 615.04 625.23 0 +1.81(+0.29%)
Jul 21, 2016 613.33 629.18 608.58 623.41 0 +17.73(+2.93%)
Jul 20, 2016 631.03 633.10 602.46 605.69 0 -38.97(-6.04%)
Jul 19, 2016 647.81 652.12 640.30 644.65 0 -5.05(-0.78%)
Jul 18, 2016 645.33 651.63 638.52 649.71 0 +4.36(+0.68%)
Jul 15, 2016 640.99 652.37 638.84 645.35 0 -4.20(-0.65%)
Jul 14, 2016 633.75 652.72 627.22 649.55 0 +0.63(+0.10%)
Jul 13, 2016 645.12 655.97 638.29 648.93 0 +15.77(+2.49%)
Jul 12, 2016 653.24 658.78 631.04 633.15 0 -25.60(-3.89%)
Jul 11, 2016 650.24 662.61 646.05 658.75 0 +1.58(+0.24%)
Jul 08, 2016 657.17 659.25 640.46 657.17 0 +12.28(+1.90%)
Jul 07, 2016 655.29 660.34 636.31 644.89 0 -15.51(-2.35%)
Jul 06, 2016 660.40 660.40 660.40 660.40 0 +15.94(+2.47%)
Jul 05, 2016 645.00 652.62 626.86 644.46 0 +9.64(+1.52%)
Jul 04, 2016 634.82 634.83 634.81 634.82 0 +0.00(+0.00%)
Jul 01, 2016 624.62 638.47 619.15 634.82 0 +26.84(+4.41%)
Jun 30, 2016 604.81 613.98 594.47 607.99 0 +11.32(+1.90%)
Jun 29, 2016 593.12 606.30 589.43 596.67 0 +12.79(+2.19%)
Jun 28, 2016 582.04 595.67 576.78 583.88 0 -9.49(-1.60%)
Jun 27, 2016 594.28 604.90 575.12 593.37 0 +10.01(+1.72%)
Jun 24, 2016 600.91 605.40 571.71 583.36 0 +29.23(+5.27%)
Jun 23, 2016 556.22 564.27 549.75 554.13 0 -6.98(-1.24%)
Jun 22, 2016 549.12 562.76 542.05 561.11 0 +13.40(+2.45%)
Jun 21, 2016 548.54 556.75 543.04 547.70 0 -11.44(-2.05%)
Jun 20, 2016 546.57 562.95 541.65 559.14 0 -2.82(-0.50%)
Jun 17, 2016 569.91 574.51 552.01 561.96 0 +1.05(+0.19%)
Jun 16, 2016 594.30 598.13 556.42 560.91 0 -15.31(-2.66%)
Jun 15, 2016 557.07 583.71 552.76 576.22 0 +20.01(+3.60%)
Jun 14, 2016 569.51 572.08 549.21 556.21 0 -11.51(-2.03%)
Jun 13, 2016 580.78 584.76 559.68 567.72 0 +1.93(+0.34%)
Jun 10, 2016 577.67 589.40 561.27 565.79 0 -8.28(-1.44%)
Jun 09, 2016 564.56 576.66 560.19 574.07 0 +8.82(+1.56%)
Jun 08, 2016 571.37 580.16 561.19 565.25 0 +15.57(+2.83%)
Jun 07, 2016 549.57 557.24 544.96 549.68 0 -5.60(-1.01%)
Jun 06, 2016 554.84 560.69 541.69 555.27 0 +0.19(+0.03%)
Jun 03, 2016 529.79 557.10 527.98 555.08 0 +54.99(+11.00%)
Jun 02, 2016 495.66 506.32 490.85 500.09 0 +1.12(+0.22%)
Jun 01, 2016 500.69 509.43 489.85 498.97 0 +3.39(+0.68%)
May 31, 2016 488.62 507.16 484.09 495.58 0 +6.02(+1.23%)
May 30, 2016 489.48 489.57 489.46 489.56 0 +0.01(+0.00%)
May 27, 2016 498.85 506.20 485.76 489.55 0 -14.28(-2.83%)
May 26, 2016 512.60 518.26 498.49 503.83 0 +0.44(+0.09%)
May 25, 2016 488.72 507.84 477.74 503.40 0 +9.96(+2.02%)
May 24, 2016 510.49 519.11 491.59 493.44 0 -30.15(-5.76%)
May 23, 2016 516.43 533.28 511.90 523.59 0 -4.45(-0.84%)
May 20, 2016 531.81 535.24 512.89 528.04 0 +0.64(+0.12%)
May 19, 2016 502.20 531.06 497.42 527.40 0 +10.28(+1.99%)
May 18, 2016 548.59 559.07 514.74 517.12 0 -41.24(-7.39%)
May 17, 2016 548.48 566.65 542.79 558.36 0 +5.60(+1.01%)
May 16, 2016 551.48 561.74 544.89 552.76 0 +13.97(+2.59%)
May 13, 2016 533.91 548.07 529.47 538.79 0 +6.30(+1.18%)
May 12, 2016 545.81 551.72 528.33 532.50 0 -12.23(-2.25%)
May 11, 2016 545.49 555.68 524.90 544.73 0 +12.02(+2.26%)
May 10, 2016 515.63 536.04 508.48 532.71 0 +17.69(+3.43%)
May 09, 2016 526.63 531.27 512.01 515.02 0 -34.36(-6.25%)
May 06, 2016 539.20 558.94 536.35 549.39 0 +20.22(+3.82%)
May 05, 2016 525.26 537.47 517.52 529.17 0 +12.92(+2.50%)
May 04, 2016 528.87 543.48 511.11 516.25 0 -27.11(-4.99%)
May 03, 2016 556.57 561.34 536.77 543.35 0 -17.02(-3.04%)
May 02, 2016 574.77 577.44 553.01 560.37 0 -10.54(-1.85%)
Apr 29, 2016 543.09 572.27 541.46 570.91 0 +38.84(+7.30%)
Apr 28, 2016 513.22 537.43 510.69 532.07 0 +25.18(+4.97%)
Apr 27, 2016 505.22 511.50 492.98 506.90 0 +4.36(+0.87%)
Apr 26, 2016 496.51 505.87 488.60 502.54 0 +10.14(+2.06%)
Apr 25, 2016 496.68 501.45 487.31 492.39 0 -3.63(-0.73%)
Apr 22, 2016 502.73 512.08 489.01 496.03 0 -10.27(-2.03%)
Apr 21, 2016 504.34 515.54 494.04 506.30 0 +13.43(+2.72%)
Apr 20, 2016 503.39 515.96 487.81 492.87 0 -11.62(-2.30%)
Apr 19, 2016 500.82 509.92 493.79 504.48 0 +19.43(+4.01%)
Apr 18, 2016 487.47 490.55 476.48 485.05 0 +1.76(+0.37%)
Apr 15, 2016 475.18 487.36 468.24 483.29 0 +10.57(+2.24%)
Apr 14, 2016 487.45 491.96 464.23 472.72 0 -17.09(-3.49%)
Apr 13, 2016 494.45 503.05 486.00 489.81 0 -13.60(-2.70%)
Apr 12, 2016 503.05 510.96 489.81 503.41 0 +3.13(+0.63%)
Apr 11, 2016 481.80 503.57 479.25 500.28 0 +28.50(+6.04%)
Apr 08, 2016 455.54 476.07 454.38 471.78 0 +17.43(+3.84%)
Apr 07, 2016 450.90 460.66 448.12 454.35 0 +12.15(+2.75%)
Apr 06, 2016 438.26 445.28 433.27 442.20 0 +0.15(+0.03%)
Apr 05, 2016 438.11 444.48 428.56 442.05 0 +14.01(+3.27%)
Apr 04, 2016 435.36 437.25 424.61 428.04 0 -9.67(-2.21%)
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.