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 (%)
May 31, 2013 674.91 682.83 661.05 670.84 0 -8.99(-1.32%)
May 30, 2013 659.22 683.32 658.46 679.83 0 +30.91(+4.76%)
May 29, 2013 629.74 650.16 627.50 648.91 0 +21.42(+3.41%)
May 28, 2013 633.06 643.49 620.59 627.49 0 -6.54(-1.03%)
May 27, 2013 635.90 647.17 626.80 634.03 0 -0.01(-0.00%)
May 24, 2013 636.97 647.18 626.81 634.04 0 -7.73(-1.20%)
May 23, 2013 645.05 652.64 635.65 641.77 0 +0.06(+0.01%)
May 22, 2013 645.75 666.21 632.35 641.71 0 +5.91(+0.93%)
May 21, 2013 630.38 646.52 625.62 635.79 0 -9.91(-1.54%)
May 20, 2013 612.97 648.88 609.41 645.71 0 +27.63(+4.47%)
May 17, 2013 630.31 633.30 614.84 618.08 0 -15.43(-2.44%)
May 16, 2013 625.22 645.34 618.54 633.51 0 -1.95(-0.31%)
May 15, 2013 647.50 655.08 631.25 635.46 0 -30.93(-4.64%)
May 13, 2013 672.44 676.41 662.75 666.39 0 -15.77(-2.31%)
May 10, 2013 669.69 683.93 660.06 682.16 0 -7.10(-1.03%)
May 09, 2013 691.07 713.49 683.57 689.26 0 -11.22(-1.60%)
May 08, 2013 673.47 703.97 671.58 700.48 0 +33.99(+5.10%)
May 07, 2013 671.63 676.98 659.64 666.49 0 -14.84(-2.18%)
May 06, 2013 680.38 686.86 675.47 681.32 0 +2.66(+0.39%)
May 03, 2013 676.42 686.15 666.90 678.66 0 +7.07(+1.05%)
May 02, 2013 671.37 680.68 661.89 671.59 0 +1.76(+0.26%)
May 01, 2013 668.36 682.25 656.18 669.83 0 -13.10(-1.92%)
Apr 30, 2013 671.03 686.25 654.61 682.93 0 +1.89(+0.28%)
Apr 29, 2013 678.57 691.06 672.73 681.03 0 +8.42(+1.25%)
Apr 26, 2013 693.18 693.51 667.42 672.61 0 -20.85(-3.01%)
Apr 25, 2013 698.92 710.04 687.25 693.46 0 +6.61(+0.96%)
Apr 24, 2013 664.27 691.01 658.23 686.85 0 +36.25(+5.57%)
Apr 23, 2013 657.33 661.87 643.22 650.61 0 -13.34(-2.01%)
Apr 22, 2013 668.33 674.17 651.30 663.94 0 +9.11(+1.39%)
Apr 19, 2013 658.61 667.32 641.82 654.83 0 +8.48(+1.31%)
Apr 18, 2013 637.45 655.30 631.70 646.35 0 +14.26(+2.26%)
Apr 17, 2013 655.01 664.72 627.76 632.09 0 -29.05(-4.39%)
Apr 16, 2013 684.72 690.13 653.98 661.14 0 -0.26(-0.04%)
Apr 15, 2013 680.17 692.09 653.98 661.40 0 -62.19(-8.59%)
Apr 12, 2013 748.33 752.84 718.76 723.59 0 -39.14(-5.13%)
Apr 11, 2013 770.20 779.87 758.88 762.73 0 -9.86(-1.28%)
Apr 10, 2013 789.54 795.99 768.19 772.59 0 -26.75(-3.35%)
Apr 09, 2013 778.74 809.46 775.60 799.34 0 +26.97(+3.49%)
Apr 08, 2013 776.47 783.68 766.63 772.37 0 -7.33(-0.94%)
Apr 05, 2013 786.98 798.68 770.08 779.69 0 -1.08(-0.14%)
Apr 04, 2013 761.71 787.08 754.74 780.78 0 +14.37(+1.88%)
Apr 03, 2013 792.06 800.64 759.87 766.40 0 -29.75(-3.74%)
Apr 02, 2013 817.79 820.85 794.42 796.15 0 -28.89(-3.50%)
Apr 01, 2013 831.36 835.27 819.41 825.04 0 -9.31(-1.12%)
Mar 28, 2013 834.35 834.35 834.35 0 -2.10(-0.25%)
Mar 27, 2013 820.61 839.53 818.79 836.45 0 +9.21(+1.11%)
Mar 26, 2013 828.48 833.08 819.44 827.24 0 -1.82(-0.22%)
Mar 25, 2013 834.64 840.67 822.13 829.06 0 -12.35(-1.47%)
Mar 22, 2013 840.89 849.48 833.25 841.42 0 -3.07(-0.36%)
Mar 21, 2013 831.31 851.25 829.08 844.49 0 +14.53(+1.75%)
Mar 20, 2013 830.36 836.00 824.20 829.96 0 -4.42(-0.53%)
Mar 19, 2013 831.23 843.53 824.25 834.38 0 -1.15(-0.14%)
Mar 18, 2013 840.28 850.38 831.75 835.53 0 +1.73(+0.21%)
Mar 15, 2013 832.99 842.91 828.02 833.79 0 +3.10(+0.37%)
Mar 14, 2013 818.69 836.05 816.85 830.69 0 +8.73(+1.06%)
Mar 13, 2013 840.29 843.42 816.54 821.96 0 -16.56(-1.98%)
Mar 12, 2013 833.58 848.67 829.32 838.52 0 +14.45(+1.75%)
Mar 11, 2013 826.62 833.00 816.86 824.07 0 -1.83(-0.22%)
Mar 08, 2013 822.72 839.91 813.21 825.91 0 -2.36(-0.29%)
Mar 07, 2013 840.55 851.34 823.90 828.27 0 -8.85(-1.06%)
Mar 06, 2013 809.83 838.98 803.32 837.12 0 +22.45(+2.76%)
Mar 05, 2013 823.52 829.40 811.99 814.66 0 -0.03(-0.00%)
Mar 04, 2013 830.10 834.40 809.06 814.70 0 -19.86(-2.38%)
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.