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 (%)
Dec 31, 2010 1453 1470 1448 1462 0 +11.91(+0.82%)
Dec 30, 2010 1460 1468 1442 1451 0 -8.31(-0.57%)
Dec 29, 2010 1457 1469 1446 1459 0 +10.04(+0.69%)
Dec 28, 2010 1438 1457 1429 1449 0 +29.82(+2.10%)
Dec 27, 2010 1423 1433 1404 1419 0 -5.47(-0.38%)
Dec 24, 2010 1413 1439 1406 1424 0 +0.00(+0.00%)
Dec 23, 2010 1413 1439 1406 1424 0 +8.34(+0.59%)
Dec 22, 2010 1427 1434 1413 1416 0 -10.72(-0.75%)
Dec 21, 2010 1426 1437 1414 1427 0 +6.57(+0.46%)
Dec 20, 2010 1421 1431 1403 1420 0 +8.15(+0.58%)
Dec 17, 2010 1411 1424 1391 1412 0 +3.51(+0.25%)
Dec 16, 2010 1420 1428 1388 1409 0 -15.24(-1.07%)
Dec 15, 2010 1433 1447 1415 1424 0 -19.83(-1.37%)
Dec 14, 2010 1446 1461 1430 1444 0 +7.64(+0.53%)
Dec 10, 2010 1422 1443 1410 1436 0 +9.68(+0.68%)
Dec 09, 2010 1432 1439 1409 1426 0 +7.15(+0.50%)
Dec 08, 2010 1437 1452 1409 1419 0 -28.87(-1.99%)
Dec 07, 2010 1491 1496 1444 1448 0 -23.77(-1.61%)
Dec 06, 2010 1457 1480 1450 1472 0 +16.45(+1.13%)
Dec 03, 2010 1434 1469 1429 1455 0 +34.97(+2.46%)
Dec 02, 2010 1404 1434 1399 1420 0 +24.54(+1.76%)
Dec 01, 2010 1388 1403 1370 1396 0 +22.87(+1.67%)
Nov 30, 2010 1356 1389 1348 1373 0 +10.95(+0.80%)
Nov 29, 2010 1359 1370 1336 1362 0 -5.89(-0.43%)
Nov 26, 2010 1365 1377 1356 1368 0 -20.44(-1.47%)
Nov 25, 2010 1392 1388 1388 1388 0 +0.00(+0.00%)
Nov 24, 2010 1392 1401 1378 1388 0 +7.63(+0.55%)
Nov 23, 2010 1388 1400 1371 1381 0 -15.68(-1.12%)
Nov 22, 2010 1380 1402 1368 1396 0 +8.74(+0.63%)
Nov 19, 2010 1374 1397 1367 1388 0 +3.12(+0.23%)
Nov 18, 2010 1389 1403 1378 1385 0 +21.82(+1.60%)
Nov 17, 2010 1356 1383 1351 1363 0 +4.49(+0.33%)
Nov 16, 2010 1381 1391 1344 1358 0 -49.42(-3.51%)
Nov 15, 2010 1424 1430 1398 1408 0 -10.13(-0.71%)
Nov 12, 2010 1426 1447 1402 1418 0 -34.48(-2.37%)
Nov 11, 2010 1448 1464 1421 1452 0 +13.56(+0.94%)
Nov 10, 2010 1427 1448 1397 1439 0 +33.91(+2.41%)
Nov 09, 2010 1468 1490 1392 1405 0 -35.43(-2.46%)
Nov 08, 2010 1414 1451 1405 1440 0 +17.08(+1.20%)
Nov 05, 2010 1409 1440 1402 1423 0 +4.80(+0.34%)
Nov 04, 2010 1410 1429 1394 1418 0 +56.02(+4.11%)
Nov 03, 2010 1368 1379 1337 1362 0 -9.05(-0.66%)
Nov 02, 2010 1372 1384 1357 1371 0 +12.39(+0.91%)
Nov 01, 2010 1365 1373 1346 1359 0 -3.89(-0.29%)
Oct 29, 2010 1350 1372 1344 1363 0 +20.14(+1.50%)
Oct 28, 2010 1326 1352 1313 1343 0 +37.43(+2.87%)
Oct 27, 2010 1315 1318 1284 1305 0 -29.23(-2.19%)
Oct 25, 2010 1341 1352 1326 1335 0 +20.16(+1.53%)
Oct 23, 2010 1305 1318 1291 1314 0 +2.79(+0.21%)
Oct 22, 2010 1308 1319 1294 1312 0 +4.26(+0.33%)
Oct 21, 2010 1330 1342 1291 1307 0 -16.26(-1.23%)
Oct 20, 2010 1304 1338 1301 1324 0 +27.30(+2.11%)
Oct 19, 2010 1310 1321 1285 1296 0 -64.14(-4.71%)
Oct 18, 2010 1355 1367 1343 1361 0 -6.95(-0.51%)
Oct 15, 2010 1377 1385 1352 1367 0 -12.96(-0.94%)
Oct 14, 2010 1390 1402 1371 1380 0 -10.13(-0.73%)
Oct 13, 2010 1371 1401 1368 1391 0 +40.21(+2.98%)
Oct 12, 2010 1346 1357 1328 1350 0 +178.04(+15.19%)
Oct 11, 2010 1119 1180 1153 1172 0 +2.63(+0.22%)
Oct 08, 2010 1121 1176 1154 1170 0 +11.85(+1.02%)
Oct 07, 2010 1146 1196 1145 1158 0 -31.07(-2.61%)
Oct 06, 2010 1127 1195 1167 1189 0 +18.68(+1.60%)
Oct 05, 2010 1112 1184 1155 1170 0 +31.69(+2.78%)
Oct 04, 2010 1103 1155 1127 1139 0 -17.82(-1.54%)
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.