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 30, 2020 803.16 811.62 792.40 804.31 0 -2.99(-0.37%)
Sep 29, 2020 799.90 814.96 796.54 807.30 0 +13.20(+1.66%)
Sep 28, 2020 797.86 802.46 784.00 794.10 0 +5.99(+0.76%)
Sep 25, 2020 781.53 792.94 775.88 788.11 0 -1.04(-0.13%)
Sep 24, 2020 758.97 793.98 755.57 789.14 0 +23.58(+3.08%)
Sep 23, 2020 799.73 802.93 761.99 765.56 0 -44.18(-5.46%)
Sep 22, 2020 811.84 819.86 799.27 809.75 0 +1.18(+0.15%)
Sep 21, 2020 812.56 827.21 797.73 808.56 0 -23.26(-2.80%)
Sep 18, 2020 848.25 857.99 827.48 831.82 0 -11.00(-1.31%)
Sep 17, 2020 840.45 852.08 828.41 842.82 0 -17.01(-1.98%)
Sep 16, 2020 868.12 872.29 852.65 859.84 0 -0.82(-0.10%)
Sep 15, 2020 871.50 878.63 854.27 860.66 0 -0.66(-0.08%)
Sep 14, 2020 846.10 866.69 839.91 861.32 0 +25.40(+3.04%)
Sep 11, 2020 851.39 860.13 831.67 835.92 0 -9.04(-1.07%)
Sep 10, 2020 863.12 868.11 840.52 844.96 0 -12.07(-1.41%)
Sep 09, 2020 831.67 861.05 830.37 857.02 0 +33.54(+4.07%)
Sep 08, 2020 806.70 838.47 796.16 823.49 0 -0.59(-0.07%)
Sep 04, 2020 824.75 830.50 803.66 824.08 0 -7.35(-0.88%)
Sep 03, 2020 830.51 839.58 810.79 831.43 0 -7.53(-0.90%)
Sep 02, 2020 827.32 840.72 810.35 838.96 0 +1.80(+0.21%)
Sep 01, 2020 861.37 863.62 826.07 837.16 0 -9.70(-1.15%)
Aug 31, 2020 845.82 859.45 838.19 846.86 0 +4.00(+0.47%)
Aug 28, 2020 832.31 850.03 827.62 842.86 0 +25.35(+3.10%)
Aug 27, 2020 846.72 848.18 806.06 817.51 0 -17.65(-2.11%)
Aug 26, 2020 808.43 836.21 806.21 835.16 0 +18.15(+2.22%)
Aug 25, 2020 817.94 821.03 799.05 817.01 0 -4.40(-0.54%)
Aug 24, 2020 838.15 840.61 817.07 821.41 0 -4.95(-0.60%)
Aug 21, 2020 834.19 837.48 816.80 826.36 0 -18.12(-2.15%)
Aug 20, 2020 828.54 848.57 824.04 844.48 0 +14.37(+1.73%)
Aug 19, 2020 848.12 858.33 823.98 830.11 0 -25.19(-2.95%)
Aug 18, 2020 880.20 882.17 844.70 855.30 0 -4.35(-0.51%)
Aug 17, 2020 843.57 862.86 836.43 859.64 0 +54.66(+6.79%)
Aug 14, 2020 809.45 812.69 794.09 804.99 0 -4.00(-0.49%)
Aug 13, 2020 797.39 818.20 793.02 808.98 0 +21.51(+2.73%)
Aug 12, 2020 806.27 811.72 784.59 787.47 0 -0.86(-0.11%)
Aug 11, 2020 805.41 820.38 780.59 788.33 0 -61.11(-7.19%)
Aug 10, 2020 865.55 881.77 846.63 849.44 0 -8.52(-0.99%)
Aug 07, 2020 865.26 873.60 848.00 857.96 0 -20.95(-2.38%)
Aug 06, 2020 896.98 900.03 866.70 878.91 0 -7.02(-0.79%)
Aug 05, 2020 898.49 907.88 875.18 885.94 0 +5.86(+0.67%)
Aug 04, 2020 849.15 881.68 840.81 880.08 0 +28.75(+3.38%)
Aug 03, 2020 859.99 862.46 841.28 851.33 0 -8.94(-1.04%)
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%)
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.