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 (%)
Jul 31, 2020 848.03 866.15 836.41 860.26 0 +25.19(+3.02%)
Jul 30, 2020 836.80 858.34 816.78 835.08 0 -21.81(-2.55%)
Jul 29, 2020 870.20 875.07 841.07 856.89 0 -9.65(-1.11%)
Jul 28, 2020 858.06 877.28 849.07 866.54 0 -4.34(-0.50%)
Jul 27, 2020 869.04 888.52 857.34 870.88 0 +35.60(+4.26%)
Jul 24, 2020 824.34 839.00 818.24 835.29 0 +22.76(+2.80%)
Jul 23, 2020 827.05 836.10 799.14 812.52 0 -11.24(-1.36%)
Jul 22, 2020 822.76 829.67 810.94 823.77 0 +11.10(+1.37%)
Jul 21, 2020 825.66 831.90 806.50 812.67 0 +1.94(+0.24%)
Jul 20, 2020 799.86 815.56 796.05 810.73 0 +19.30(+2.44%)
Jul 17, 2020 778.94 794.22 773.65 791.42 0 +21.41(+2.78%)
Jul 16, 2020 774.95 782.94 762.93 770.01 0 -7.73(-0.99%)
Jul 15, 2020 774.20 779.88 759.30 777.74 0 +0.89(+0.11%)
Jul 14, 2020 748.51 778.09 744.84 776.85 0 +28.65(+3.83%)
Jul 13, 2020 785.79 790.79 746.01 748.20 0 -26.94(-3.48%)
Jul 10, 2020 784.93 790.41 768.00 775.14 0 -5.97(-0.76%)
Jul 09, 2020 791.08 795.64 765.21 781.12 0 -1.96(-0.25%)
Jul 08, 2020 782.13 792.98 770.69 783.08 0 +15.03(+1.96%)
Jul 07, 2020 749.05 771.96 746.00 768.04 0 +17.88(+2.38%)
Jul 06, 2020 752.49 760.43 740.66 750.16 0 +8.85(+1.19%)
Jul 03, 2020 743.77 755.96 735.64 741.31 0 -0.58(-0.08%)
Jul 02, 2020 745.25 760.44 738.01 741.89 0 -9.55(-1.27%)
Jul 01, 2020 752.85 754.34 735.79 751.44 0 -1.11(-0.15%)
Jun 30, 2020 732.24 756.35 726.16 752.55 0 +18.58(+2.53%)
Jun 29, 2020 728.31 736.11 720.13 733.97 0 +9.68(+1.34%)
Jun 26, 2020 716.53 730.34 705.91 724.29 0 +3.43(+0.48%)
Jun 25, 2020 717.98 722.70 706.59 720.86 0 +3.59(+0.50%)
Jun 24, 2020 719.23 731.85 706.68 717.27 0 -6.90(-0.95%)
Jun 23, 2020 725.45 734.51 717.00 724.17 0 +11.16(+1.57%)
Jun 22, 2020 705.41 725.03 701.28 713.01 0 +24.83(+3.61%)
Jun 19, 2020 678.44 697.71 673.48 688.17 0 +19.39(+2.90%)
Jun 18, 2020 671.73 681.25 664.57 668.79 0 -6.07(-0.90%)
Jun 17, 2020 678.00 687.60 669.52 674.85 0 +0.58(+0.09%)
Jun 16, 2020 688.59 695.83 670.53 674.28 0 -16.29(-2.36%)
Jun 15, 2020 658.51 693.61 647.77 690.56 0 +15.91(+2.36%)
Jun 12, 2020 692.07 698.51 670.52 674.65 0 -6.43(-0.94%)
Jun 11, 2020 709.53 721.29 669.61 681.09 0 -25.40(-3.60%)
Jun 10, 2020 692.17 707.90 667.28 706.49 0 +23.12(+3.38%)
Jun 09, 2020 683.89 690.79 670.55 683.37 0 +16.03(+2.40%)
Jun 08, 2020 664.94 673.06 652.89 667.34 0 +1.49(+0.22%)
Jun 05, 2020 651.00 667.71 638.04 665.84 0 -9.50(-1.41%)
Jun 04, 2020 682.75 690.94 667.44 675.34 0 +5.24(+0.78%)
Jun 03, 2020 676.45 686.18 659.66 670.11 0 -22.67(-3.27%)
Jun 02, 2020 718.00 719.52 686.36 692.78 0 -20.37(-2.86%)
Jun 01, 2020 703.47 716.21 697.68 713.15 0 +12.45(+1.78%)
May 29, 2020 712.70 716.84 695.63 700.70 0 +3.72(+0.53%)
May 28, 2020 710.26 717.61 689.44 696.98 0 -1.61(-0.23%)
May 27, 2020 680.93 700.90 669.69 698.59 0 -6.10(-0.87%)
May 26, 2020 730.70 732.68 700.90 704.69 0 -38.98(-5.24%)
May 25, 2020 748.38 760.67 739.12 743.67 0 +0.00(+0.00%)
May 22, 2020 752.71 763.74 740.02 743.67 0 -2.10(-0.28%)
May 21, 2020 758.30 760.07 728.11 745.77 0 -19.70(-2.57%)
May 20, 2020 785.38 790.17 762.41 765.47 0 -16.46(-2.10%)
May 19, 2020 767.10 791.71 762.75 781.93 0 +15.34(+2.00%)
May 18, 2020 787.69 791.59 763.10 766.59 0 -16.66(-2.13%)
May 15, 2020 776.40 786.98 764.52 783.25 0 +24.03(+3.17%)
May 14, 2020 738.01 768.24 735.83 759.22 0 +21.98(+2.98%)
May 13, 2020 744.65 751.02 722.59 737.24 0 +4.26(+0.58%)
May 12, 2020 741.14 755.46 730.08 732.97 0 -0.85(-0.12%)
May 11, 2020 754.33 761.92 726.34 733.82 0 -22.19(-2.94%)
May 08, 2020 756.91 772.13 748.92 756.02 0 -0.46(-0.06%)
May 07, 2020 744.03 766.25 733.92 756.48 0 +21.67(+2.95%)
May 06, 2020 748.78 758.49 728.51 734.81 0 -25.32(-3.33%)
May 05, 2020 741.06 763.75 727.74 760.13 0 +12.59(+1.68%)
May 04, 2020 741.66 755.74 732.80 747.54 0 +16.15(+2.21%)
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.