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 29, 2018 465.52 465.52 465.52 465.52 0 +6.80(+1.48%)
Mar 28, 2018 463.12 465.55 455.00 458.72 0 -8.27(-1.77%)
Mar 27, 2018 468.44 473.55 462.57 466.99 0 -7.56(-1.59%)
Mar 26, 2018 469.43 477.08 466.14 474.55 0 +8.77(+1.88%)
Mar 23, 2018 461.14 471.45 458.05 465.77 0 +14.88(+3.30%)
Mar 22, 2018 455.29 459.50 449.00 450.89 0 -7.14(-1.56%)
Mar 21, 2018 450.06 461.60 446.87 458.03 0 +11.62(+2.60%)
Mar 20, 2018 447.81 451.15 441.84 446.41 0 -3.26(-0.72%)
Mar 19, 2018 448.43 453.21 443.83 449.67 0 +1.23(+0.27%)
Mar 16, 2018 448.71 452.37 443.25 448.44 0 +0.40(+0.09%)
Mar 15, 2018 451.66 454.77 445.32 448.04 0 -6.07(-1.34%)
Mar 14, 2018 453.47 457.29 450.31 454.11 0 +1.66(+0.37%)
Mar 13, 2018 454.50 457.02 450.11 452.45 0 -0.05(-0.01%)
Mar 12, 2018 445.15 454.55 442.92 452.50 0 +4.91(+1.10%)
Mar 09, 2018 448.08 451.78 442.88 447.59 0 -1.23(-0.27%)
Mar 08, 2018 447.17 451.59 441.52 448.81 0 +1.62(+0.36%)
Mar 07, 2018 447.67 448.94 444.93 447.20 0 -9.64(-2.11%)
Mar 06, 2018 454.89 462.87 452.00 456.83 0 +8.54(+1.90%)
Mar 05, 2018 443.10 450.83 439.66 448.30 0 +3.28(+0.74%)
Mar 02, 2018 448.94 453.49 442.43 445.01 0 -0.97(-0.22%)
Mar 01, 2018 440.32 448.61 432.14 445.98 0 +2.19(+0.49%)
Feb 28, 2018 446.54 452.18 441.92 443.79 0 -3.28(-0.73%)
Feb 27, 2018 456.49 458.53 442.90 447.07 0 -13.41(-2.91%)
Feb 26, 2018 460.97 465.09 455.41 460.48 0 +2.39(+0.52%)
Feb 23, 2018 455.19 461.45 450.97 458.09 0 +2.00(+0.44%)
Feb 22, 2018 457.59 460.93 454.09 456.09 0 -4.96(-1.08%)
Feb 21, 2018 466.72 474.42 459.53 461.05 0 -3.26(-0.70%)
Feb 20, 2018 470.02 474.33 462.55 464.31 0 -13.45(-2.81%)
Feb 16, 2018 477.76 477.76 477.76 477.76 0 -10.64(-2.18%)
Feb 15, 2018 488.72 495.25 475.85 488.40 0 +0.33(+0.07%)
Feb 14, 2018 464.59 493.41 462.59 488.06 0 +22.51(+4.84%)
Feb 13, 2018 467.13 469.76 460.78 465.55 0 -1.21(-0.26%)
Feb 12, 2018 457.80 470.90 454.36 466.76 0 +12.34(+2.72%)
Feb 09, 2018 460.12 461.70 442.57 454.42 0 -6.55(-1.42%)
Feb 08, 2018 465.58 471.42 458.57 460.97 0 -3.62(-0.78%)
Feb 07, 2018 468.18 474.46 461.70 464.59 0 -6.80(-1.44%)
Feb 06, 2018 475.50 481.50 466.87 471.39 0 -12.04(-2.49%)
Feb 05, 2018 487.82 492.78 474.93 483.43 0 -5.73(-1.17%)
Feb 02, 2018 499.98 502.29 486.97 489.16 0 -19.11(-3.76%)
Feb 01, 2018 503.53 511.07 500.70 508.26 0 +0.17(+0.03%)
Jan 31, 2018 507.57 512.48 497.81 508.10 0 +4.03(+0.80%)
Jan 30, 2018 508.96 512.52 500.04 504.06 0 -2.46(-0.49%)
Jan 29, 2018 517.52 520.46 505.30 506.53 0 -15.19(-2.91%)
Jan 26, 2018 520.45 526.23 516.51 521.72 0 +2.80(+0.54%)
Jan 25, 2018 530.86 534.36 515.04 518.93 0 -9.67(-1.83%)
Jan 24, 2018 524.83 537.50 521.01 528.60 0 +13.73(+2.67%)
Jan 23, 2018 502.58 517.05 497.20 514.87 0 +10.34(+2.05%)
Jan 22, 2018 503.64 507.40 497.77 504.54 0 +2.52(+0.50%)
Jan 19, 2018 505.56 508.07 500.07 502.01 0 +1.26(+0.25%)
Jan 18, 2018 508.13 512.38 499.10 500.75 0 -7.49(-1.47%)
Jan 17, 2018 513.98 521.16 505.79 508.24 0 -9.44(-1.82%)
Jan 16, 2018 515.05 521.68 506.20 517.68 0 +7.19(+1.41%)
Jan 12, 2018 510.49 510.49 510.49 510.49 0 +13.85(+2.79%)
Jan 11, 2018 494.87 499.87 492.49 496.64 0 +3.17(+0.64%)
Jan 10, 2018 494.83 496.90 490.45 493.47 0 +2.88(+0.59%)
Jan 09, 2018 491.21 495.81 485.68 490.59 0 -4.44(-0.90%)
Jan 08, 2018 498.65 501.19 491.08 495.03 0 -4.40(-0.88%)
Jan 05, 2018 498.66 502.52 494.94 499.43 0 -0.91(-0.18%)
Jan 04, 2018 497.26 501.50 491.40 500.34 0 +2.64(+0.53%)
Jan 03, 2018 501.95 504.31 489.50 497.70 0 -3.84(-0.77%)
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.