Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

442.88 -0.37 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 1416 1431 1407 1418 0 +8.83(+0.63%)
Mar 30, 2011 1407 1412 1402 1409 0 +19.63(+1.41%)
Mar 29, 2011 1385 1412 1372 1389 0 +7.20(+0.52%)
Mar 28, 2011 1392 1409 1375 1382 0 -22.47(-1.60%)
Mar 25, 2011 1415 1431 1395 1405 0 -9.00(-0.64%)
Mar 24, 2011 1425 1444 1403 1414 0 -1.51(-0.11%)
Mar 23, 2011 1381 1420 1375 1415 0 +39.61(+2.88%)
Mar 22, 2011 1366 1386 1356 1376 0 +6.01(+0.44%)
Mar 21, 2011 1368 1376 1358 1370 0 +27.39(+2.04%)
Mar 18, 2011 1341 1359 1327 1342 0 +20.73(+1.57%)
Mar 17, 2011 1322 1333 1304 1321 0 +16.55(+1.27%)
Mar 16, 2011 1336 1350 1291 1305 0 -34.99(-2.61%)
Mar 15, 2011 1315 1356 1310 1340 0 -31.43(-2.29%)
Mar 14, 2011 1368 1380 1352 1371 0 -1.67(-0.12%)
Mar 11, 2011 1342 1382 1338 1373 0 +21.86(+1.62%)
Mar 10, 2011 1366 1375 1342 1351 0 -48.56(-3.47%)
Mar 09, 2011 1419 1425 1388 1400 0 -13.61(-0.96%)
Mar 08, 2011 1421 1430 1395 1413 0 -14.52(-1.02%)
Mar 07, 2011 1456 1464 1420 1428 0 -10.82(-0.75%)
Mar 04, 2011 1440 1459 1427 1439 0 -2.06(-0.14%)
Mar 03, 2011 1446 1454 1421 1441 0 -7.62(-0.53%)
Mar 02, 2011 1458 1468 1435 1448 0 -1.95(-0.13%)
Mar 01, 2011 1444 1466 1432 1450 0 +17.06(+1.19%)
Feb 28, 2011 1424 1444 1415 1433 0 +17.60(+1.24%)
Feb 25, 2011 1400 1425 1392 1416 0 +29.37(+2.12%)
Feb 24, 2011 1423 1434 1376 1386 0 -26.04(-1.84%)
Feb 23, 2011 1405 1432 1391 1412 0 +6.75(+0.48%)
Feb 22, 2011 1433 1445 1358 1405 0 -7.94(-0.56%)
Feb 18, 2011 1413 1413 1413 0 +1.22(+0.09%)
Feb 17, 2011 1408 1423 1396 1412 0 +4.60(+0.33%)
Feb 16, 2011 1397 1412 1383 1408 0 +12.83(+0.92%)
Feb 15, 2011 1392 1413 1385 1395 0 +7.78(+0.56%)
Feb 14, 2011 1375 1395 1371 1387 0 +12.79(+0.93%)
Feb 11, 2011 1374 1396 1361 1374 0 +3.60(+0.26%)
Feb 10, 2011 1365 1380 1349 1371 0 -8.44(-0.61%)
Feb 09, 2011 1402 1411 1370 1379 0 -27.49(-1.95%)
Feb 08, 2011 1395 1414 1384 1407 0 +23.66(+1.71%)
Feb 07, 2011 1389 1401 1373 1383 0 +5.18(+0.38%)
Feb 04, 2011 1392 1402 1370 1378 0 -0.35(-0.03%)
Feb 03, 2011 1357 1387 1340 1378 0 +25.67(+1.90%)
Feb 02, 2011 1359 1370 1339 1352 0 -0.80(-0.06%)
Feb 01, 2011 1331 1357 1319 1353 0 +38.99(+2.97%)
Jan 31, 2011 1312 1328 1296 1314 0 +1.72(+0.13%)
Jan 28, 2011 1302 1343 1292 1312 0 -5.52(-0.42%)
Jan 27, 2011 1344 1349 1307 1318 0 -28.35(-2.11%)
Jan 26, 2011 1304 1351 1299 1346 0 +47.07(+3.62%)
Jan 25, 2011 1293 1310 1278 1299 0 -13.39(-1.02%)
Jan 24, 2011 1316 1336 1299 1313 0 -5.76(-0.44%)
Jan 21, 2011 1327 1342 1311 1318 0 -6.36(-0.48%)
Jan 20, 2011 1319 1336 1296 1325 0 -23.29(-1.73%)
Jan 19, 2011 1370 1375 1340 1348 0 -18.91(-1.38%)
Jan 18, 2011 1364 1378 1354 1367 0 +18.08(+1.34%)
Jan 17, 2011 1360 1368 1338 1349 0 +0.01(+0.00%)
Jan 14, 2011 1360 1368 1338 1349 0 -25.39(-1.85%)
Jan 13, 2011 1415 1418 1367 1374 0 -33.43(-2.37%)
Jan 12, 2011 1406 1418 1386 1408 0 +14.52(+1.04%)
Jan 11, 2011 1389 1400 1375 1393 0 +22.78(+1.66%)
Jan 10, 2011 1371 1380 1353 1370 0 +0.77(+0.06%)
Jan 07, 2011 1367 1392 1358 1370 0 -0.35(-0.03%)
Jan 06, 2011 1400 1405 1361 1370 0 -30.69(-2.19%)
Jan 05, 2011 1402 1414 1382 1401 0 -21.96(-1.54%)
Jan 04, 2011 1445 1451 1399 1423 0 -25.65(-1.77%)
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.