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, 2021 431.97 442.89 431.81 439.42 0 +8.86(+2.06%)
Sep 29, 2021 440.47 441.31 428.85 430.55 0 -9.74(-2.21%)
Sep 28, 2021 433.60 441.97 429.37 440.30 0 +4.15(+0.95%)
Sep 27, 2021 439.62 443.81 434.73 436.15 0 -3.51(-0.80%)
Sep 24, 2021 440.80 445.69 437.21 439.66 0 -1.68(-0.38%)
Sep 23, 2021 445.56 446.94 439.08 441.34 0 -8.91(-1.98%)
Sep 22, 2021 454.69 459.50 449.84 450.26 0 -4.59(-1.01%)
Sep 21, 2021 460.13 462.55 453.23 454.85 0 -2.22(-0.49%)
Sep 20, 2021 449.58 457.95 446.36 457.07 0 +7.50(+1.67%)
Sep 17, 2021 447.02 453.05 445.60 449.58 0 -2.09(-0.46%)
Sep 16, 2021 460.71 460.71 448.95 451.66 0 -16.91(-3.61%)
Sep 15, 2021 471.38 476.48 466.99 468.57 0 -3.98(-0.84%)
Sep 14, 2021 472.27 479.58 469.13 472.56 0 +1.92(+0.41%)
Sep 13, 2021 471.16 477.48 464.66 470.63 0 +1.68(+0.36%)
Sep 10, 2021 475.90 476.06 468.96 468.96 0 -6.73(-1.42%)
Sep 09, 2021 483.85 483.85 474.85 475.69 0 -5.48(-1.14%)
Sep 08, 2021 479.46 484.31 475.81 481.17 0 +1.26(+0.26%)
Sep 07, 2021 484.85 485.36 477.07 479.92 0 -5.61(-1.15%)
Sep 03, 2021 485.52 485.52 485.52 485.52 0 +8.87(+1.86%)
Sep 02, 2021 477.65 478.49 473.30 476.65 0 -1.67(-0.35%)
Sep 01, 2021 486.11 486.78 477.99 478.32 0 -6.28(-1.30%)
Aug 31, 2021 480.08 485.10 478.74 484.60 0 +6.36(+1.33%)
Aug 30, 2021 487.86 487.86 476.27 478.24 0 -11.08(-2.26%)
Aug 27, 2021 479.99 491.49 478.48 489.32 0 +9.62(+2.01%)
Aug 26, 2021 476.18 482.20 475.01 479.70 0 +0.01(+0.00%)
Aug 25, 2021 482.01 484.50 475.52 479.69 0 -4.58(-0.95%)
Aug 24, 2021 486.45 487.95 480.85 484.27 0 -1.93(-0.40%)
Aug 23, 2021 474.74 488.70 469.05 486.20 0 +15.40(+3.27%)
Aug 20, 2021 468.33 475.65 461.02 470.80 0 +2.34(+0.50%)
Aug 19, 2021 472.47 475.56 467.12 468.45 0 -2.63(-0.56%)
Aug 18, 2021 480.92 481.42 468.62 471.08 0 -9.80(-2.04%)
Aug 17, 2021 484.90 486.41 478.20 480.88 0 -3.01(-0.62%)
Aug 16, 2021 481.55 488.28 479.51 483.89 0 -0.42(-0.09%)
Aug 13, 2021 484.81 488.67 481.55 484.31 0 +4.86(+1.01%)
Aug 12, 2021 482.22 484.18 475.40 479.46 0 -4.15(-0.86%)
Aug 11, 2021 479.37 488.92 477.75 483.61 0 +8.54(+1.80%)
Aug 10, 2021 490.09 492.43 474.69 475.06 0 -17.03(-3.46%)
Aug 09, 2021 487.74 497.12 487.74 492.10 0 -5.19(-1.04%)
Aug 06, 2021 495.19 501.39 486.66 497.29 0 -7.49(-1.48%)
Aug 05, 2021 513.82 513.82 504.27 504.77 0 -10.55(-2.05%)
Aug 04, 2021 522.43 529.30 513.86 515.32 0 -1.46(-0.28%)
Aug 03, 2021 512.31 519.13 510.86 516.78 0 +1.42(+0.28%)
Jul 30, 2021 515.36 515.36 515.36 515.36 0 -0.37(-0.07%)
Jul 29, 2021 514.45 519.79 511.10 515.74 0 +7.78(+1.53%)
Jul 28, 2021 502.10 508.13 500.43 507.96 0 +5.52(+1.10%)
Jul 27, 2021 498.12 503.27 495.11 502.44 0 +5.36(+1.08%)
Jul 26, 2021 493.77 502.43 493.10 497.08 0 +3.56(+0.72%)
Jul 23, 2021 495.57 497.08 490.17 493.52 0 -3.05(-0.61%)
Jul 22, 2021 497.37 499.42 491.68 496.57 0 -3.64(-0.73%)
Jul 21, 2021 493.98 502.05 493.82 500.21 0 +0.17(+0.03%)
Jul 20, 2021 502.05 509.59 496.49 500.04 0 +2.00(+0.40%)
Jul 19, 2021 500.21 506.03 492.31 498.04 0 -2.34(-0.47%)
Jul 16, 2021 505.74 507.24 497.87 500.38 0 -9.04(-1.77%)
Jul 15, 2021 508.91 510.59 500.55 509.42 0 +2.09(+0.41%)
Jul 14, 2021 512.93 514.31 502.39 507.33 0 +3.97(+0.79%)
Jul 13, 2021 497.91 510.68 496.67 503.35 0 +9.46(+1.92%)
Jul 12, 2021 499.92 503.77 493.06 493.89 0 -7.53(-1.50%)
Jul 09, 2021 496.57 503.60 495.23 501.42 0 +6.11(+1.23%)
Jul 08, 2021 505.11 507.83 491.13 495.31 0 -7.41(-1.47%)
Jul 07, 2021 505.69 506.65 500.43 502.73 0 -2.59(-0.51%)
Jul 06, 2021 497.62 505.99 496.03 505.32 0 +11.93(+2.42%)
Jul 05, 2021 491.47 494.93 489.79 493.39 0 +3.47(+0.71%)
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.