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%)
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.