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 (%)
Sep 28, 2012 1138 1151 1128 1141 0 -9.71(-0.84%)
Sep 27, 2012 1133 1152 1122 1150 0 +29.90(+2.67%)
Sep 26, 2012 1104 1130 1092 1121 0 -0.70(-0.06%)
Sep 25, 2012 1149 1159 1120 1121 0 -15.93(-1.40%)
Sep 24, 2012 1151 1162 1131 1137 0 -34.99(-2.98%)
Sep 21, 2012 1180 1189 1162 1172 0 +4.80(+0.41%)
Sep 20, 2012 1163 1173 1151 1167 0 -16.56(-1.40%)
Sep 19, 2012 1176 1191 1166 1184 0 +13.34(+1.14%)
Sep 18, 2012 1161 1179 1152 1171 0 +3.38(+0.29%)
Sep 17, 2012 1171 1181 1149 1167 0 -4.19(-0.36%)
Sep 14, 2012 1158 1186 1145 1171 0 +35.77(+3.15%)
Sep 13, 2012 1082 1141 1070 1136 0 +48.11(+4.42%)
Sep 12, 2012 1092 1101 1062 1088 0 +0.00(+0.00%)
Sep 11, 2012 1085 1102 1077 1088 0 +2.68(+0.25%)
Sep 10, 2012 1102 1108 1081 1085 0 -16.62(-1.51%)
Sep 07, 2012 1095 1112 1086 1102 0 +37.46(+3.52%)
Sep 06, 2012 1046 1066 1039 1064 0 +31.86(+3.09%)
Sep 05, 2012 1028 1038 1012 1032 0 +4.52(+0.44%)
Sep 04, 2012 1034 1040 1016 1028 0 -5.12(-0.50%)
Aug 31, 2012 1033 1033 1033 0 +32.45(+3.24%)
Aug 30, 2012 1007 1014 994.34 1000 0 -10.92(-1.08%)
Aug 29, 2012 1021 1026 1005 1011 0 -15.06(-1.47%)
Aug 27, 2012 1037 1044 1022 1026 0 -11.27(-1.09%)
Aug 24, 2012 1034 1046 1026 1038 0 -3.75(-0.36%)
Aug 23, 2012 1051 1061 1034 1041 0 +0.40(+0.04%)
Aug 22, 2012 1019 1043 1009 1041 0 +17.05(+1.67%)
Aug 21, 2012 1026 1045 1015 1024 0 +16.85(+1.67%)
Aug 20, 2012 1003 1012 991.55 1007 0 +3.02(+0.30%)
Aug 17, 2012 1011 1018 995.05 1004 0 -10.99(-1.08%)
Aug 16, 2012 990.25 1019 985.01 1015 0 +30.36(+3.08%)
Aug 15, 2012 979.72 989.51 971.30 984.64 0 -1.08(-0.11%)
Aug 14, 2012 989.11 999.77 981.68 985.72 0 -7.75(-0.78%)
Aug 13, 2012 1006 1015 987.61 993.47 0 -12.52(-1.24%)
Aug 11, 2012 996.93 1010 990.51 1006 0 +0.00(+0.00%)
Aug 10, 2012 996.93 1010 990.51 1006 0 +10.37(+1.04%)
Aug 09, 2012 985.16 1003 977.74 995.62 0 +8.69(+0.88%)
Aug 08, 2012 989.75 1007 980.67 986.93 0 -3.04(-0.31%)
Aug 07, 2012 982.47 997.07 976.66 989.97 0 +17.74(+1.82%)
Aug 06, 2012 960.23 986.62 957.08 972.24 0 +17.56(+1.84%)
Aug 03, 2012 953.32 965.18 944.01 954.67 0 +19.04(+2.03%)
Aug 02, 2012 940.23 960.59 926.80 935.63 0 -14.38(-1.51%)
Aug 01, 2012 957.61 969.19 921.54 950.01 0 -7.80(-0.81%)
Jul 31, 2012 976.33 983.30 955.18 957.82 0 -17.27(-1.77%)
Jul 30, 2012 960.90 980.80 956.38 975.09 0 +8.80(+0.91%)
Jul 27, 2012 956.35 975.15 941.51 966.29 0 +0.38(+0.04%)
Jul 26, 2012 947.51 972.81 935.95 965.91 0 +17.81(+1.88%)
Jul 25, 2012 942.39 964.74 930.56 948.10 0 +25.29(+2.74%)
Jul 24, 2012 934.49 941.12 914.82 922.81 0 -5.40(-0.58%)
Jul 23, 2012 929.59 937.91 917.95 928.21 0 -24.37(-2.56%)
Jul 20, 2012 951.52 963.71 942.17 952.57 0 -1.31(-0.14%)
Jul 19, 2012 952.23 966.54 943.58 953.89 0 +8.45(+0.89%)
Jul 18, 2012 947.21 956.63 938.00 945.43 0 -11.27(-1.18%)
Jul 17, 2012 963.91 967.90 939.86 956.70 0 -7.69(-0.80%)
Jul 16, 2012 968.75 975.21 956.05 964.39 0 -5.45(-0.56%)
Jul 14, 2012 958.52 977.01 952.28 969.84 0 +0.00(+0.00%)
Jul 13, 2012 958.52 977.01 952.28 969.84 0 +16.42(+1.72%)
Jul 12, 2012 944.49 961.52 926.63 953.42 0 -7.92(-0.82%)
Jul 11, 2012 969.06 978.89 950.17 961.34 0 -19.37(-1.97%)
Jul 10, 2012 1013 1019 974.37 980.70 0 -23.78(-2.37%)
Jul 09, 2012 1005 1012 991.96 1004 0 -7.28(-0.72%)
Jul 06, 2012 1022 1032 1004 1012 0 -29.90(-2.87%)
Jul 05, 2012 1043 1056 1034 1042 0 -12.52(-1.19%)
Jul 04, 2012 1039 1059 1034 1054 0 -0.02(-0.00%)
Jul 03, 2012 1039 1059 1034 1054 0 +30.89(+3.02%)
Jul 02, 2012 1021 1032 1008 1023 0 -10.16(-0.98%)
Jun 30, 2012 1027 1044 1019 1033 0 -0.22(-0.02%)
Jun 29, 2012 1027 1044 1019 1034 0 +31.65(+3.16%)
Jun 28, 2012 990.78 1015 981.11 1002 0 -16.31(-1.60%)
Jun 27, 2012 1011 1028 1004 1018 0 -4.45(-0.44%)
Jun 26, 2012 1018 1040 1009 1023 0 -9.67(-0.94%)
Jun 25, 2012 1004 1041 1006 1032 0 +3.54(+0.34%)
Jun 22, 2012 1024 1045 1014 1029 0 -2.66(-0.26%)
Jun 21, 2012 1067 1071 1030 1032 0 -58.17(-5.34%)
Jun 20, 2012 1075 1111 1072 1090 0 -5.37(-0.49%)
Jun 19, 2012 1092 1104 1082 1095 0 +4.05(+0.37%)
Jun 18, 2012 1054 1096 1057 1091 0 +13.96(+1.30%)
Jun 15, 2012 1062 1089 1057 1077 0 +6.52(+0.61%)
Jun 14, 2012 1059 1081 1052 1071 0 +2.67(+0.25%)
Jun 13, 2012 1062 1087 1059 1068 0 +0.78(+0.07%)
Jun 12, 2012 1056 1075 1048 1067 0 +24.06(+2.31%)
Jun 11, 2012 1052 1070 1038 1043 0 -14.82(-1.40%)
Jun 08, 2012 1038 1067 1030 1058 0 +0.70(+0.07%)
Jun 07, 2012 1082 1097 1044 1057 0 -26.66(-2.46%)
Jun 06, 2012 1088 1114 1065 1084 0 +6.95(+0.65%)
Jun 05, 2012 1069 1084 1059 1077 0 +6.95(+0.65%)
Jun 04, 2012 1050 1075 1037 1070 0 +15.07(+1.43%)
Jun 02, 2012 1011 1066 1016 1055 0 +0.00(+0.00%)
Jun 01, 2012 1011 1066 1016 1055 0 +49.51(+4.92%)
May 31, 2012 1014 1027 989.02 1005 0 -8.35(-0.82%)
May 30, 2012 1000 1029 984.97 1014 0 -7.44(-0.73%)
May 29, 2012 1034 1051 1009 1021 0 -9.77(-0.95%)
May 28, 2012 1016 1040 1017 1031 0 -0.01(-0.00%)
May 25, 2012 1016 1040 1017 1031 0 +2.67(+0.26%)
May 24, 2012 1018 1045 1007 1028 0 +1.33(+0.13%)
May 23, 2012 969.85 1029 963.45 1027 0 +33.51(+3.37%)
May 22, 2012 991.72 1022 985.09 993.45 0 -8.60(-0.86%)
May 21, 2012 976.86 1006 972.97 1002 0 +29.55(+3.04%)
May 18, 2012 977.23 1004 966.21 972.50 0 +1.86(+0.19%)
May 17, 2012 938.39 988.48 941.98 970.64 0 +30.09(+3.20%)
May 16, 2012 928.86 968.45 929.85 940.55 0 +2.43(+0.26%)
May 15, 2012 959.15 981.67 934.53 938.12 0 -34.56(-3.55%)
May 14, 2012 970.11 998.72 966.92 972.68 0 -29.66(-2.96%)
May 11, 2012 993.06 1024 994.54 1002 0 -14.20(-1.40%)
May 10, 2012 1014 1035 1007 1017 0 +4.23(+0.42%)
May 09, 2012 965.76 1029 969.20 1012 0 +12.72(+1.27%)
May 08, 2012 1013 1017 983.87 999.59 0 -34.99(-3.38%)
May 07, 2012 1027 1050 1020 1035 0 -6.62(-0.64%)
May 04, 2012 1026 1058 1030 1041 0 -3.68(-0.35%)
May 03, 2012 1058 1074 1034 1045 0 -36.04(-3.33%)
May 02, 2012 1078 1094 1071 1081 0 -17.77(-1.62%)
May 01, 2012 1084 1110 1087 1099 0 +3.83(+0.35%)
Apr 30, 2012 1083 1104 1080 1095 0 -7.87(-0.71%)
Apr 27, 2012 1091 1112 1092 1103 0 +12.31(+1.13%)
Apr 26, 2012 1076 1101 1075 1090 0 -2.09(-0.19%)
Apr 25, 2012 1065 1096 1067 1093 0 +27.13(+2.55%)
Apr 24, 2012 1057 1075 1056 1065 0 +0.50(+0.05%)
Apr 23, 2012 1058 1074 1043 1065 0 -21.08(-1.94%)
Apr 20, 2012 1087 1107 1084 1086 0 -3.92(-0.36%)
Apr 19, 2012 1086 1109 1083 1090 0 -1.48(-0.14%)
Apr 18, 2012 1084 1106 1081 1091 0 -10.15(-0.92%)
Apr 17, 2012 1083 1115 1085 1102 0 +16.88(+1.56%)
Apr 16, 2012 1086 1107 1077 1085 0 -15.34(-1.39%)
Apr 13, 2012 1099 1116 1091 1100 0 -14.70(-1.32%)
Apr 12, 2012 1072 1122 1080 1115 0 +37.94(+3.52%)
Apr 11, 2012 1083 1099 1072 1077 0 -8.90(-0.82%)
Apr 10, 2012 1066 1097 1062 1086 0 +3.62(+0.33%)
Apr 09, 2012 1066 1099 1072 1082 0 +3.89(+0.36%)
Apr 05, 2012 1082 1102 1071 1078 0 -9.32(-0.86%)
Apr 04, 2012 1095 1112 1072 1087 0 -43.96(-3.89%)
Apr 03, 2012 1154 1170 1120 1131 0 -37.84(-3.24%)
Apr 02, 2012 1136 1177 1143 1169 0 +19.27(+1.68%)
Mar 30, 2012 1136 1155 1132 1150 0 +13.20(+1.16%)
Mar 29, 2012 1119 1140 1114 1137 0 +0.82(+0.07%)
Mar 28, 2012 1140 1158 1127 1136 0 -29.10(-2.50%)
Mar 27, 2012 1174 1190 1161 1165 0 -17.62(-1.49%)
Mar 26, 2012 1173 1193 1169 1183 0 +19.25(+1.65%)
Mar 23, 2012 1133 1173 1139 1163 0 +19.00(+1.66%)
Mar 22, 2012 1129 1155 1130 1144 0 -22.63(-1.94%)
Mar 21, 2012 1163 1185 1162 1167 0 -5.05(-0.43%)
Mar 20, 2012 1145 1177 1142 1172 0 -3.45(-0.29%)
Mar 19, 2012 1172 1196 1173 1176 0 -6.50(-0.55%)
Mar 16, 2012 1168 1192 1172 1182 0 +2.08(+0.18%)
Mar 15, 2012 1165 1197 1166 1180 0 +4.88(+0.42%)
Mar 14, 2012 1187 1203 1159 1175 0 -42.38(-3.48%)
Mar 13, 2012 1205 1236 1206 1217 0 -2.96(-0.24%)
Mar 12, 2012 1229 1236 1212 1220 0 -15.36(-1.24%)
Mar 09, 2012 1220 1250 1222 1236 0 -1.46(-0.12%)
Mar 08, 2012 1225 1248 1222 1237 0 +15.06(+1.23%)
Mar 07, 2012 1209 1230 1205 1222 0 +5.31(+0.44%)
Mar 06, 2012 1204 1224 1196 1217 0 -29.33(-2.35%)
Mar 05, 2012 1248 1264 1234 1246 0 -26.38(-2.07%)
Mar 02, 2012 1272 1289 1263 1273 0 -21.38(-1.65%)
Mar 01, 2012 1275 1307 1278 1294 0 +12.50(+0.98%)
Feb 29, 2012 1317 1339 1269 1281 0 -40.20(-3.04%)
Feb 28, 2012 1293 1327 1296 1322 0 +24.70(+1.90%)
Feb 27, 2012 1287 1313 1285 1297 0 -12.39(-0.95%)
Feb 24, 2012 1309 1329 1299 1309 0 -12.59(-0.95%)
Feb 23, 2012 1307 1334 1307 1322 0 +7.36(+0.56%)
Feb 22, 2012 1280 1322 1281 1315 0 +17.39(+1.34%)
Feb 21, 2012 1272 1308 1274 1297 0 +29.09(+2.29%)
Feb 17, 2012 1268 1268 1268 0 -11.72(-0.92%)
Feb 16, 2012 1228 1287 1229 1280 0 +24.74(+1.97%)
Feb 15, 2012 1261 1282 1250 1255 0 -12.34(-0.97%)
Feb 14, 2012 1267 1285 1253 1267 0 -16.06(-1.25%)
Feb 13, 2012 1282 1297 1275 1283 0 +4.28(+0.33%)
Feb 10, 2012 1270 1289 1266 1279 0 -30.09(-2.30%)
Feb 09, 2012 1309 1330 1302 1309 0 -3.71(-0.28%)
Feb 08, 2012 1312 1336 1304 1313 0 -7.60(-0.58%)
Feb 07, 2012 1310 1337 1300 1321 0 -4.97(-0.37%)
Feb 06, 2012 1310 1338 1311 1326 0 -3.58(-0.27%)
Feb 03, 2012 1326 1348 1313 1329 0 -13.02(-0.97%)
Feb 02, 2012 1317 1354 1321 1342 0 +20.71(+1.57%)
Feb 01, 2012 1308 1339 1310 1321 0 +9.23(+0.70%)
Jan 31, 2012 1332 1339 1296 1312 0 +0.23(+0.02%)
Jan 30, 2012 1308 1325 1295 1312 0 -18.63(-1.40%)
Jan 27, 2012 1308 1341 1301 1331 0 +20.11(+1.53%)
Jan 26, 2012 1306 1336 1299 1311 0 +15.93(+1.23%)
Jan 25, 2012 1217 1301 1213 1295 0 +65.24(+5.31%)
Jan 24, 2012 1229 1248 1221 1229 0 -24.85(-1.98%)
Jan 23, 2012 1231 1263 1237 1254 0 +16.11(+1.30%)
Jan 20, 2012 1221 1253 1220 1238 0 +4.46(+0.36%)
Jan 19, 2012 1241 1262 1220 1234 0 -24.28(-1.93%)
Jan 18, 2012 1234 1267 1240 1258 0 +8.19(+0.66%)
Jan 17, 2012 1262 1282 1239 1250 0 -13.80(-1.09%)
Jan 16, 2012 1253 1271 1242 1264 0 +0.01(+0.00%)
Jan 13, 2012 1253 1271 1242 1264 0 -12.04(-0.94%)
Jan 12, 2012 1263 1291 1262 1276 0 +10.39(+0.82%)
Jan 11, 2012 1251 1273 1246 1265 0 +2.67(+0.21%)
Jan 10, 2012 1256 1280 1257 1262 0 +19.27(+1.55%)
Jan 09, 2012 1232 1254 1229 1243 0 +3.98(+0.32%)
Jan 06, 2012 1240 1262 1230 1239 0 -10.13(-0.81%)
Jan 05, 2012 1225 1259 1226 1249 0 -1.34(-0.11%)
Jan 04, 2012 1236 1269 1238 1251 0 +53.98(+4.51%)
Dec 30, 2011 1186 1207 1188 1197 0 +4.89(+0.41%)
Dec 29, 2011 1149 1194 1153 1192 0 +22.11(+1.89%)
Dec 28, 2011 1195 1211 1164 1170 0 -36.66(-3.04%)
Dec 27, 2011 1200 1222 1198 1206 0 -12.85(-1.05%)
Dec 23, 2011 1219 1219 1219 0 -0.64(-0.05%)
Dec 21, 2011 1212 1232 1204 1220 0 -2.85(-0.23%)
Dec 20, 2011 1199 1235 1207 1223 0 +42.15(+3.57%)
Dec 19, 2011 1193 1215 1175 1181 0 -28.16(-2.33%)
Dec 16, 2011 1194 1229 1195 1209 0 +15.76(+1.32%)
Dec 15, 2011 1205 1227 1185 1193 0 -9.47(-0.79%)
Dec 14, 2011 1200 1225 1180 1202 0 -32.88(-2.66%)
Dec 13, 2011 1263 1294 1226 1235 0 -38.25(-3.00%)
Dec 12, 2011 1275 1291 1254 1274 0 -49.03(-3.71%)
Dec 09, 2011 1295 1330 1299 1323 0 +15.75(+1.21%)
Dec 08, 2011 1319 1338 1296 1307 0 -42.63(-3.16%)
Dec 07, 2011 1335 1361 1331 1350 0 +1.46(+0.11%)
Dec 06, 2011 1312 1362 1312 1348 0 +18.28(+1.37%)
Dec 05, 2011 1330 1366 1319 1330 0 -6.42(-0.48%)
Dec 02, 2011 1375 1390 1331 1336 0 -35.27(-2.57%)
Dec 01, 2011 1361 1390 1354 1371 0 -0.96(-0.07%)
Nov 30, 2011 1328 1379 1328 1372 0 +85.29(+6.63%)
Nov 29, 2011 1269 1303 1272 1287 0 +7.46(+0.58%)
Nov 28, 2011 1278 1304 1269 1280 0 +35.43(+2.85%)
Nov 25, 2011 1233 1271 1240 1244 0 -13.17(-1.05%)
Nov 24, 2011 1262 1282 1247 1257 0 +0.54(+0.04%)
Nov 23, 2011 1273 1281 1246 1257 0 -34.25(-2.65%)
Nov 22, 2011 1272 1309 1272 1291 0 +17.50(+1.37%)
Nov 21, 2011 1268 1288 1249 1274 0 -32.35(-2.48%)
Nov 18, 2011 1321 1337 1296 1306 0 -11.70(-0.89%)
Nov 17, 2011 1344 1363 1309 1318 0 -49.94(-3.65%)
Nov 16, 2011 1362 1398 1359 1368 0 -21.07(-1.52%)
Nov 15, 2011 1367 1399 1367 1389 0 +5.36(+0.39%)
Nov 14, 2011 1386 1409 1371 1383 0 -25.36(-1.80%)
Nov 11, 2011 1365 1417 1373 1409 0 +47.97(+3.53%)
Nov 10, 2011 1364 1388 1340 1361 0 +0.72(+0.05%)
Nov 09, 2011 1375 1415 1357 1360 0 -49.83(-3.53%)
Nov 08, 2011 1407 1434 1397 1410 0 -5.86(-0.41%)
Nov 07, 2011 1376 1421 1380 1416 0 +47.47(+3.47%)
Nov 04, 2011 1353 1380 1340 1368 0 -17.64(-1.27%)
Nov 03, 2011 1358 1392 1346 1386 0 +0.09(+0.01%)
Nov 02, 2011 1364 1407 1361 1386 0 +69.10(+5.25%)
Nov 01, 2011 1265 1335 1262 1317 0 -7.59(-0.57%)
Oct 31, 2011 1338 1357 1319 1324 0 -48.23(-3.51%)
Oct 28, 2011 1322 1385 1328 1372 0 +25.35(+1.88%)
Oct 27, 2011 1327 1362 1314 1347 0 +38.74(+2.96%)
Oct 26, 2011 1302 1327 1279 1308 0 +12.89(+0.99%)
Oct 25, 2011 1263 1315 1245 1295 0 +23.26(+1.83%)
Oct 24, 2011 1234 1278 1238 1272 0 +45.53(+3.71%)
Oct 21, 2011 1226 1244 1212 1227 0 +19.80(+1.64%)
Oct 20, 2011 1203 1224 1181 1207 0 -12.06(-0.99%)
Oct 19, 2011 1273 1284 1214 1219 0 -69.07(-5.36%)
Oct 18, 2011 1258 1296 1231 1288 0 +7.10(+0.55%)
Oct 17, 2011 1300 1313 1274 1281 0 -31.94(-2.43%)
Oct 14, 2011 1287 1317 1282 1313 0 +36.51(+2.86%)
Oct 13, 2011 1280 1294 1257 1276 0 -26.87(-2.06%)
Oct 12, 2011 1306 1321 1287 1303 0 +12.41(+0.96%)
Oct 11, 2011 1273 1298 1262 1291 0 -1.07(-0.08%)
Oct 10, 2011 1272 1298 1268 1292 0 +44.31(+3.55%)
Oct 07, 2011 1279 1293 1232 1248 0 -25.00(-1.96%)
Oct 06, 2011 1244 1275 1240 1273 0 +32.69(+2.64%)
Oct 05, 2011 1187 1245 1184 1240 0 +49.83(+4.19%)
Oct 04, 2011 1193 1216 1140 1190 0 -35.50(-2.90%)
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.