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 (%)
Apr 30, 2019 450.22 454.68 447.73 450.91 0 +1.12(+0.25%)
Apr 29, 2019 456.52 457.33 447.48 449.79 0 -8.60(-1.88%)
Apr 26, 2019 455.60 461.86 453.42 458.39 0 +6.72(+1.49%)
Apr 25, 2019 455.38 459.52 448.68 451.67 0 -2.42(-0.53%)
Apr 24, 2019 451.89 458.25 449.00 454.09 0 +2.29(+0.51%)
Apr 23, 2019 451.27 455.59 449.12 451.80 0 -2.14(-0.47%)
Apr 22, 2019 460.04 461.00 452.47 453.94 0 -5.40(-1.18%)
Apr 18, 2019 465.34 467.79 456.21 459.34 0 -6.45(-1.39%)
Apr 17, 2019 471.05 474.42 462.32 465.79 0 -5.69(-1.21%)
Apr 16, 2019 474.63 477.74 468.74 471.49 0 -9.51(-1.98%)
Apr 15, 2019 477.17 483.22 474.07 481.00 0 +0.20(+0.04%)
Apr 12, 2019 481.23 484.10 476.25 480.80 0 -0.08(-0.02%)
Apr 11, 2019 481.28 486.03 476.96 480.87 0 -5.43(-1.12%)
Apr 10, 2019 489.85 493.01 485.24 486.30 0 -5.56(-1.13%)
Apr 09, 2019 491.23 493.97 486.83 491.87 0 +1.86(+0.38%)
Apr 08, 2019 489.65 492.61 485.50 490.00 0 +4.39(+0.90%)
Apr 05, 2019 484.79 487.31 480.84 485.62 0 -0.35(-0.07%)
Apr 04, 2019 475.81 487.00 472.36 485.97 0 +7.44(+1.55%)
Apr 03, 2019 477.56 481.86 474.25 478.53 0 +1.96(+0.41%)
Apr 02, 2019 474.50 478.77 471.65 476.57 0 +2.84(+0.60%)
Apr 01, 2019 481.89 484.14 470.76 473.73 0 -6.63(-1.38%)
Mar 29, 2019 483.25 485.77 478.33 480.36 0 +0.99(+0.21%)
Mar 28, 2019 481.58 485.76 474.87 479.37 0 -8.98(-1.84%)
Mar 27, 2019 492.34 494.80 485.70 488.35 0 -5.00(-1.01%)
Mar 26, 2019 486.53 495.01 483.66 493.35 0 +2.82(+0.57%)
Mar 25, 2019 483.77 493.97 481.62 490.53 0 +8.59(+1.78%)
Mar 22, 2019 480.02 487.29 475.42 481.94 0 +0.31(+0.06%)
Mar 21, 2019 479.38 484.52 473.82 481.63 0 +2.68(+0.56%)
Mar 20, 2019 470.06 481.02 463.16 478.95 0 +8.90(+1.89%)
Mar 19, 2019 472.99 476.79 467.89 470.05 0 +2.11(+0.45%)
Mar 18, 2019 473.63 475.75 466.57 467.94 0 -4.19(-0.89%)
Mar 15, 2019 473.62 478.07 467.04 472.14 0 +1.03(+0.22%)
Mar 14, 2019 473.49 477.04 468.89 471.11 0 -10.17(-2.11%)
Mar 13, 2019 481.76 485.81 476.25 481.27 0 +2.18(+0.45%)
Mar 12, 2019 471.00 481.09 469.02 479.10 0 +9.86(+2.10%)
Mar 11, 2019 469.75 473.77 459.98 469.24 0 -2.34(-0.50%)
Mar 08, 2019 468.21 474.67 461.60 471.57 0 +11.08(+2.41%)
Mar 07, 2019 458.33 463.98 455.73 460.49 0 +1.64(+0.36%)
Mar 06, 2019 469.44 470.65 457.95 458.85 0 -11.15(-2.37%)
Mar 05, 2019 468.07 472.56 465.44 470.00 0 +0.40(+0.08%)
Mar 04, 2019 463.34 470.91 459.31 469.60 0 +4.40(+0.94%)
Mar 01, 2019 468.52 476.24 463.70 465.20 0 -7.05(-1.49%)
Feb 28, 2019 472.46 476.40 468.17 472.25 0 -0.95(-0.20%)
Feb 27, 2019 478.88 480.94 469.51 473.20 0 -6.80(-1.42%)
Feb 26, 2019 482.96 486.85 474.18 480.00 0 -4.30(-0.89%)
Feb 25, 2019 486.32 491.17 479.93 484.30 0 -4.64(-0.95%)
Feb 22, 2019 486.80 498.19 482.12 488.94 0 +2.43(+0.50%)
Feb 21, 2019 489.55 493.89 478.98 486.51 0 -4.85(-0.99%)
Feb 20, 2019 488.47 498.31 483.28 491.36 0 +5.79(+1.19%)
Feb 19, 2019 473.80 489.17 470.53 485.57 0 +15.55(+3.31%)
Feb 15, 2019 467.47 472.58 460.73 470.02 0 +5.15(+1.11%)
Feb 14, 2019 461.19 467.40 458.25 464.87 0 +2.64(+0.57%)
Feb 13, 2019 462.92 469.03 459.98 462.23 0 -2.31(-0.50%)
Feb 12, 2019 468.29 470.88 460.39 464.54 0 -2.16(-0.46%)
Feb 11, 2019 465.22 470.98 462.80 466.70 0 -3.49(-0.74%)
Feb 08, 2019 467.29 472.65 464.46 470.19 0 +3.73(+0.80%)
Feb 07, 2019 469.73 474.07 463.59 466.47 0 -3.79(-0.81%)
Feb 06, 2019 470.86 478.49 467.18 470.26 0 -4.14(-0.87%)
Feb 05, 2019 471.06 475.07 467.00 474.40 0 +2.42(+0.51%)
Feb 04, 2019 465.31 474.20 463.23 471.99 0 -1.12(-0.24%)
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.