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, 2022 387.93 393.29 386.47 387.85 0 -2.43(-0.62%)
Aug 30, 2022 391.82 393.62 386.85 390.28 0 -6.02(-1.52%)
Aug 29, 2022 399.85 403.70 394.63 396.30 0 -4.89(-1.22%)
Aug 26, 2022 417.97 421.40 397.23 401.19 0 -14.79(-3.55%)
Aug 25, 2022 420.45 421.95 411.42 415.98 0 -1.04(-0.25%)
Aug 24, 2022 414.09 418.23 410.12 417.02 0 +4.47(+1.08%)
Aug 23, 2022 414.90 423.60 411.18 412.55 0 -1.88(-0.45%)
Aug 22, 2022 409.02 419.40 405.90 414.44 0 +2.69(+0.65%)
Aug 19, 2022 417.52 418.94 410.20 411.75 0 -6.94(-1.66%)
Aug 18, 2022 420.31 422.99 416.64 418.69 0 -0.29(-0.07%)
Aug 17, 2022 426.38 427.55 418.23 418.98 0 -8.49(-1.99%)
Aug 16, 2022 422.74 427.76 420.49 427.47 0 +2.76(+0.65%)
Aug 15, 2022 417.00 425.67 415.58 424.71 0 +2.05(+0.49%)
Aug 12, 2022 417.05 425.37 416.55 422.65 0 +8.15(+1.97%)
Aug 11, 2022 419.05 422.36 413.58 414.50 0 -3.63(-0.87%)
Aug 10, 2022 422.40 424.45 414.16 418.13 0 -1.75(-0.42%)
Aug 09, 2022 418.79 421.31 410.14 419.89 0 +4.36(+1.05%)
Aug 08, 2022 410.48 420.88 407.84 415.53 0 +13.59(+3.38%)
Aug 05, 2022 398.26 402.27 393.11 401.94 0 -0.64(-0.16%)
Aug 04, 2022 395.46 407.85 393.84 402.58 0 +13.27(+3.41%)
Aug 03, 2022 399.43 401.44 386.72 389.31 0 -9.28(-2.33%)
Aug 02, 2022 406.00 414.75 396.88 398.59 0 -2.27(-0.57%)
Jul 29, 2022 400.86 400.86 400.86 400.86 0 +2.51(+0.63%)
Jul 28, 2022 402.09 405.55 393.88 398.35 0 +6.72(+1.72%)
Jul 27, 2022 387.74 393.92 384.22 391.62 0 +2.05(+0.52%)
Jul 26, 2022 382.80 390.20 380.60 389.58 0 +9.38(+2.47%)
Jul 25, 2022 390.08 394.39 378.19 380.20 0 -11.43(-2.92%)
Jul 22, 2022 397.86 402.67 388.32 391.63 0 -3.35(-0.85%)
Jul 21, 2022 395.39 401.38 392.51 394.97 0 +1.21(+0.31%)
Jul 20, 2022 404.86 407.03 392.84 393.76 0 -11.89(-2.93%)
Jul 19, 2022 402.06 406.99 399.25 405.65 0 +1.84(+0.46%)
Jul 18, 2022 404.15 409.41 402.48 403.81 0 +5.13(+1.29%)
Jul 15, 2022 404.41 404.95 393.03 398.68 0 -4.15(-1.03%)
Jul 14, 2022 408.26 408.64 393.95 402.83 0 -12.72(-3.06%)
Jul 13, 2022 411.75 425.75 407.90 415.55 0 +1.08(+0.26%)
Jul 12, 2022 427.23 428.40 412.96 414.47 0 -12.13(-2.84%)
Jul 11, 2022 428.44 435.05 425.26 426.60 0 -3.64(-0.85%)
Jul 08, 2022 432.75 436.60 427.23 430.24 0 -2.26(-0.52%)
Jul 07, 2022 435.22 440.58 429.70 432.50 0 -0.63(-0.15%)
Jul 06, 2022 438.73 441.57 423.97 433.13 0 -6.14(-1.40%)
Jul 05, 2022 453.28 457.55 432.04 439.27 0 -19.83(-4.32%)
Jul 04, 2022 445.87 461.14 445.87 459.10 0 +17.41(+3.94%)
Jun 30, 2022 441.69 441.69 441.69 441.69 0 -16.95(-3.70%)
Jun 29, 2022 467.80 470.94 456.12 458.64 0 -3.22(-0.70%)
Jun 28, 2022 473.53 474.54 461.15 461.86 0 -11.17(-2.36%)
Jun 27, 2022 469.71 474.74 465.79 473.03 0 +5.23(+1.12%)
Jun 24, 2022 463.03 469.47 457.00 467.80 0 +3.47(+0.75%)
Jun 23, 2022 484.41 487.93 461.57 464.33 0 -18.45(-3.82%)
Jun 22, 2022 487.01 493.00 479.62 482.78 0 -3.31(-0.68%)
Jun 21, 2022 487.59 493.12 485.26 486.09 0 -5.32(-1.08%)
Jun 20, 2022 491.11 494.96 489.90 491.41 0 +1.76(+0.36%)
Jun 17, 2022 497.50 499.84 485.00 489.65 0 -8.90(-1.78%)
Jun 16, 2022 483.88 502.52 478.52 498.55 0 +15.08(+3.12%)
Jun 15, 2022 491.50 494.88 474.14 483.46 0 -0.25(-0.05%)
Jun 14, 2022 496.81 498.98 480.15 483.71 0 -13.18(-2.65%)
Jun 13, 2022 501.99 506.84 492.42 496.89 0 -16.82(-3.27%)
Jun 10, 2022 489.30 517.34 485.50 513.71 0 +21.53(+4.37%)
Jun 09, 2022 500.76 502.27 488.85 492.19 0 -9.83(-1.96%)
Jun 08, 2022 499.75 505.94 495.25 502.02 0 +0.80(+0.16%)
Jun 07, 2022 495.03 502.43 493.86 501.22 0 +5.18(+1.04%)
Jun 06, 2022 503.23 504.77 492.74 496.04 0 -6.68(-1.33%)
Jun 03, 2022 504.10 507.86 500.34 502.72 0 -7.15(-1.40%)
Jun 02, 2022 505.27 513.76 504.60 509.87 0 +11.46(+2.30%)
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.