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 28, 2023 492.25 493.92 485.84 487.31 0 -5.11(-1.04%)
Apr 27, 2023 487.09 493.46 484.75 492.41 0 +2.31(+0.47%)
Apr 26, 2023 497.56 500.11 488.69 490.11 0 -3.56(-0.72%)
Apr 25, 2023 488.77 496.26 485.13 493.67 0 +4.65(+0.95%)
Apr 24, 2023 486.89 490.03 482.66 489.02 0 +0.50(+0.10%)
Apr 21, 2023 489.61 493.29 483.62 488.52 0 -1.25(-0.26%)
Apr 20, 2023 492.99 495.25 488.52 489.77 0 -0.46(-0.09%)
Apr 19, 2023 484.54 493.12 483.70 490.23 0 -3.05(-0.62%)
Apr 18, 2023 491.82 499.73 491.57 493.28 0 +1.46(+0.30%)
Apr 17, 2023 493.12 494.79 486.84 491.82 0 -5.74(-1.15%)
Apr 14, 2023 498.56 499.56 489.19 497.55 0 -7.25(-1.44%)
Apr 13, 2023 505.01 510.28 498.48 504.80 0 +5.82(+1.17%)
Apr 12, 2023 503.33 505.50 496.14 498.98 0 +3.68(+0.74%)
Apr 11, 2023 500.23 505.75 494.83 495.30 0 -2.76(-0.55%)
Apr 10, 2023 498.10 501.52 495.17 498.05 0 -5.02(-1.00%)
Apr 06, 2023 503.08 503.08 503.08 503.08 0 +1.92(+0.38%)
Apr 05, 2023 504.70 510.02 496.30 501.15 0 +0.80(+0.16%)
Apr 04, 2023 480.30 503.19 479.47 500.35 0 +20.17(+4.20%)
Apr 03, 2023 477.96 486.16 474.03 480.18 0 +1.84(+0.39%)
Mar 31, 2023 479.97 483.02 474.19 478.33 0 -0.80(-0.17%)
Mar 30, 2023 479.84 482.60 474.45 479.13 0 -0.16(-0.03%)
Mar 29, 2023 478.13 484.40 475.37 479.30 0 -3.69(-0.76%)
Mar 28, 2023 481.86 484.28 477.05 482.99 0 +3.43(+0.71%)
Mar 27, 2023 469.76 481.14 467.00 479.56 0 -3.89(-0.80%)
Mar 24, 2023 482.77 489.30 478.09 483.45 0 +5.61(+1.17%)
Mar 23, 2023 473.40 482.98 470.22 477.83 0 +7.24(+1.54%)
Mar 22, 2023 462.78 473.82 460.90 470.60 0 +9.07(+1.97%)
Mar 21, 2023 464.79 465.50 456.00 461.52 0 -10.84(-2.30%)
Mar 20, 2023 475.92 480.27 469.69 472.37 0 -1.00(-0.21%)
Mar 17, 2023 462.91 477.50 457.55 473.36 0 +18.74(+4.12%)
Mar 16, 2023 458.97 460.73 446.08 454.62 0 -2.93(-0.64%)
Mar 15, 2023 457.76 459.77 450.44 457.55 0 +12.18(+2.74%)
Mar 14, 2023 445.45 448.17 440.52 445.37 0 -1.09(-0.24%)
Mar 13, 2023 438.38 453.07 436.96 446.46 0 +23.06(+5.45%)
Mar 10, 2023 421.68 431.72 421.01 423.39 0 +8.33(+2.01%)
Mar 09, 2023 419.16 421.34 413.43 415.07 0 -0.96(-0.23%)
Mar 08, 2023 419.20 423.81 415.11 416.02 0 -2.59(-0.62%)
Mar 07, 2023 424.60 425.73 416.61 418.62 0 -9.25(-2.16%)
Mar 06, 2023 431.71 433.21 424.77 427.87 0 -5.10(-1.18%)
Mar 03, 2023 434.81 435.60 428.95 432.97 0 +2.77(+0.64%)
Mar 02, 2023 425.89 430.91 424.30 430.20 0 +1.54(+0.36%)
Mar 01, 2023 431.29 433.51 426.65 428.66 0 +2.72(+0.64%)
Feb 28, 2023 418.82 429.36 417.32 425.94 0 +6.69(+1.60%)
Feb 27, 2023 417.69 421.17 415.94 419.25 0 -1.13(-0.27%)
Feb 24, 2023 417.36 420.71 416.53 420.37 0 -0.12(-0.03%)
Feb 23, 2023 421.21 424.69 419.33 420.50 0 -3.18(-0.75%)
Feb 22, 2023 429.92 430.38 420.88 423.68 0 -8.54(-1.98%)
Feb 21, 2023 433.61 436.48 428.62 432.22 0 -0.68(-0.16%)
Feb 17, 2023 432.90 432.90 432.90 432.90 0 -4.35(-0.99%)
Feb 16, 2023 435.45 439.76 429.46 437.25 0 -2.73(-0.62%)
Feb 15, 2023 443.90 446.00 434.95 439.97 0 -13.31(-2.94%)
Feb 14, 2023 454.70 455.53 445.88 453.28 0 -2.76(-0.60%)
Feb 13, 2023 453.94 458.79 452.19 456.04 0 -1.29(-0.28%)
Feb 10, 2023 454.24 459.84 451.52 457.33 0 +0.08(+0.02%)
Feb 09, 2023 471.74 473.99 452.44 457.25 0 -11.43(-2.44%)
Feb 08, 2023 472.83 473.83 462.57 468.68 0 -2.22(-0.47%)
Feb 07, 2023 469.81 475.00 465.38 470.90 0 +1.68(+0.36%)
Feb 06, 2023 466.25 471.94 462.99 469.22 0 +1.38(+0.30%)
Feb 03, 2023 478.60 479.43 464.37 467.84 0 -20.55(-4.21%)
Feb 02, 2023 506.46 507.17 484.25 488.39 0 -13.51(-2.69%)
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.