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 (%)
Aug 31, 2015 310.14 314.19 301.54 311.89 0 -3.35(-1.06%)
Aug 28, 2015 305.30 319.36 303.72 315.24 0 +9.17(+3.00%)
Aug 27, 2015 293.18 309.25 290.31 306.07 0 +15.36(+5.28%)
Aug 26, 2015 298.99 300.49 284.84 290.71 0 -11.22(-3.72%)
Aug 25, 2015 319.38 321.22 298.14 301.94 0 -9.38(-3.01%)
Aug 24, 2015 325.23 339.03 307.93 311.31 0 -25.28(-7.51%)
Aug 21, 2015 347.69 352.33 334.09 336.59 0 -8.24(-2.39%)
Aug 20, 2015 343.74 352.39 339.68 344.83 0 +12.88(+3.88%)
Aug 19, 2015 326.50 336.17 322.37 331.95 0 +5.56(+1.70%)
Aug 18, 2015 324.60 330.41 320.35 326.40 0 -5.19(-1.57%)
Aug 17, 2015 327.42 334.08 323.52 331.59 0 +8.90(+2.76%)
Aug 14, 2015 329.69 333.34 319.70 322.69 0 -2.69(-0.83%)
Aug 13, 2015 332.49 336.95 322.82 325.37 0 -15.64(-4.59%)
Aug 12, 2015 330.33 343.29 328.07 341.02 0 +16.69(+5.15%)
Aug 11, 2015 325.69 328.87 313.34 324.32 0 -0.11(-0.03%)
Aug 10, 2015 308.63 325.84 303.70 324.44 0 +17.51(+5.70%)
Aug 07, 2015 306.49 316.68 303.11 306.93 0 +2.06(+0.68%)
Aug 06, 2015 300.13 311.35 296.33 304.87 0 +6.34(+2.12%)
Aug 05, 2015 306.39 310.63 297.10 298.53 0 -4.29(-1.42%)
Aug 04, 2015 305.63 309.36 299.20 302.82 0 +1.45(+0.48%)
Aug 03, 2015 308.17 310.78 298.70 301.37 0 -11.71(-3.74%)
Jul 31, 2015 314.16 319.21 307.43 313.08 0 +5.78(+1.88%)
Jul 30, 2015 312.14 315.55 303.96 307.30 0 -9.63(-3.04%)
Jul 29, 2015 310.80 320.17 306.68 316.93 0 +6.51(+2.10%)
Jul 28, 2015 310.18 315.23 305.78 310.42 0 +4.82(+1.58%)
Jul 27, 2015 312.74 323.34 302.46 305.59 0 -10.00(-3.17%)
Jul 24, 2015 306.87 320.37 299.49 315.60 0 +6.20(+2.01%)
Jul 23, 2015 323.44 324.44 307.39 309.39 0 -11.20(-3.49%)
Jul 22, 2015 315.56 326.00 311.69 320.59 0 -4.59(-1.41%)
Jul 21, 2015 325.83 334.59 320.00 325.19 0 +4.90(+1.53%)
Jul 20, 2015 338.65 341.78 318.70 320.29 0 -32.34(-9.17%)
Jul 17, 2015 363.79 364.87 350.19 352.63 0 -14.60(-3.97%)
Jul 16, 2015 369.66 373.28 363.94 367.23 0 -2.41(-0.65%)
Jul 15, 2015 374.28 376.66 367.92 369.63 0 -6.68(-1.78%)
Jul 14, 2015 378.83 383.38 374.72 376.31 0 -2.43(-0.64%)
Jul 13, 2015 376.03 381.80 369.22 378.74 0 +0.56(+0.15%)
Jul 10, 2015 382.64 385.33 375.01 378.19 0 -1.92(-0.51%)
Jul 09, 2015 386.90 388.23 377.11 380.11 0 -0.56(-0.15%)
Jul 08, 2015 384.02 389.54 378.58 380.67 0 -2.37(-0.62%)
Jul 07, 2015 387.53 391.51 376.42 383.03 0 -14.06(-3.54%)
Jul 06, 2015 390.12 402.00 387.41 397.09 0 +2.21(+0.56%)
Jul 03, 2015 394.88 394.88 394.87 394.88 0 +0.00(+0.00%)
Jul 02, 2015 391.12 397.14 388.09 394.88 0 +7.40(+1.91%)
Jul 01, 2015 394.22 396.05 385.32 387.49 0 -10.13(-2.55%)
Jun 30, 2015 399.62 404.57 392.78 397.62 0 -4.49(-1.12%)
Jun 29, 2015 406.77 410.11 400.05 402.10 0 -4.79(-1.18%)
Jun 26, 2015 408.36 411.81 404.51 406.89 0 -4.39(-1.07%)
Jun 25, 2015 414.79 417.34 409.22 411.28 0 -4.16(-1.00%)
Jun 24, 2015 414.37 419.65 410.99 415.44 0 +1.94(+0.47%)
Jun 23, 2015 410.12 417.17 408.96 413.49 0 +1.39(+0.34%)
Jun 22, 2015 413.11 417.52 409.61 412.10 0 -5.28(-1.27%)
Jun 19, 2015 423.53 428.08 414.84 417.38 0 -9.03(-2.12%)
Jun 18, 2015 428.36 431.71 422.86 426.41 0 +8.31(+1.99%)
Jun 17, 2015 410.57 420.31 405.20 418.09 0 +7.68(+1.87%)
Jun 16, 2015 413.80 415.70 407.68 410.42 0 -7.07(-1.69%)
Jun 15, 2015 414.68 422.88 411.87 417.49 0 +0.73(+0.17%)
Jun 12, 2015 418.35 422.95 414.11 416.76 0 -2.56(-0.61%)
Jun 11, 2015 423.61 425.70 415.88 419.32 0 -7.24(-1.70%)
Jun 10, 2015 429.87 431.73 423.37 426.57 0 +5.62(+1.33%)
Jun 09, 2015 425.71 431.51 419.25 420.95 0 -4.77(-1.12%)
Jun 08, 2015 425.87 428.26 419.26 425.72 0 +1.02(+0.24%)
Jun 05, 2015 424.40 429.51 418.56 424.70 0 -6.29(-1.46%)
Jun 04, 2015 430.02 434.99 425.69 430.99 0 -5.98(-1.37%)
Jun 03, 2015 439.71 446.01 433.69 436.97 0 -6.21(-1.40%)
Jun 02, 2015 440.24 447.65 437.56 443.18 0 +7.93(+1.82%)
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.