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 (%)
Jul 30, 2010 998.07 1006 982.03 1001 0 +15.03(+1.52%)
Jul 29, 2010 988.68 998.42 974.92 985.77 0 +5.01(+0.51%)
Jul 28, 2010 972.98 988.41 966.30 980.76 0 +3.43(+0.35%)
Jul 27, 2010 1000 1008 966.75 977.32 0 -32.96(-3.26%)
Jul 26, 2010 1026 1031 1005 1010 0 -11.05(-1.08%)
Jul 23, 2010 1021 1031 1012 1021 0 +2.56(+0.25%)
Jul 22, 2010 1008 1031 1006 1019 0 +18.29(+1.83%)
Jul 21, 2010 1014 1022 993.46 1000 0 -8.36(-0.83%)
Jul 20, 2010 984.47 1013 980.40 1009 0 +18.77(+1.90%)
Jul 19, 2010 997.91 1003 973.12 990.07 0 -17.86(-1.77%)
Jul 16, 2010 1008 1026 1002 1008 0 -29.99(-2.89%)
Jul 15, 2010 1049 1053 1025 1038 0 -5.87(-0.56%)
Jul 14, 2010 1045 1061 1034 1044 0 -0.23(-0.02%)
Jul 13, 2010 1064 1071 1041 1044 0 +0.18(+0.02%)
Jul 12, 2010 1043 1058 1032 1044 0 -1.87(-0.18%)
Jul 09, 2010 1043 1060 1034 1046 0 +22.08(+2.16%)
Jul 08, 2010 1044 1048 1007 1024 0 -14.23(-1.37%)
Jul 07, 2010 1013 1039 1004 1038 0 +24.26(+2.39%)
Jul 06, 2010 1031 1039 1003 1014 0 -12.30(-1.20%)
Jul 02, 2010 1024 1049 1019 1026 0 -0.54(-0.05%)
Jul 01, 2010 1065 1074 1007 1026 0 -50.06(-4.65%)
Jun 30, 2010 1068 1094 1065 1076 0 +1.39(+0.13%)
Jun 29, 2010 1085 1097 1066 1075 0 -37.82(-3.40%)
Jun 25, 2010 1109 1124 1088 1113 0 +35.32(+3.28%)
Jun 24, 2010 1075 1098 1072 1078 0 -5.10(-0.47%)
Jun 23, 2010 1069 1089 1060 1083 0 +3.88(+0.36%)
Jun 22, 2010 1084 1100 1075 1079 0 -3.89(-0.36%)
Jun 21, 2010 1118 1124 1075 1083 0 -33.24(-2.98%)
Jun 18, 2010 1114 1125 1100 1116 0 +22.75(+2.08%)
Jun 17, 2010 1083 1101 1077 1093 0 +28.04(+2.63%)
Jun 16, 2010 1047 1074 1046 1065 0 +10.18(+0.96%)
Jun 15, 2010 1034 1057 1030 1055 0 +26.33(+2.56%)
Jun 14, 2010 1047 1054 1025 1029 0 -19.70(-1.88%)
Jun 11, 2010 1046 1057 1038 1048 0 +3.69(+0.35%)
Jun 10, 2010 1035 1053 1030 1045 0 +9.62(+0.93%)
Jun 09, 2010 1044 1056 1027 1035 0 -14.07(-1.34%)
Jun 08, 2010 1047 1071 1037 1049 0 +9.76(+0.94%)
Jun 07, 2010 1007 1055 1000 1039 0 +29.45(+2.92%)
Jun 04, 2010 1008 1033 1002 1010 0 -19.27(-1.87%)
Jun 03, 2010 1047 1052 1015 1029 0 -18.26(-1.74%)
Jun 02, 2010 1028 1050 1022 1047 0 +19.19(+1.87%)
Jun 01, 2010 1036 1061 1026 1028 0 +0.30(+0.03%)
May 28, 2010 1028 1028 1028 0 -9.53(-0.92%)
May 27, 2010 1021 1047 1017 1037 0 +24.18(+2.39%)
May 26, 2010 1031 1046 1010 1013 0 -0.58(-0.06%)
May 25, 2010 973.44 1017 967.33 1014 0 +28.87(+2.93%)
May 24, 2010 992.14 1010 981.83 985.01 0 +6.69(+0.68%)
May 21, 2010 955.23 989.59 949.07 978.32 0 +1.78(+0.18%)
May 20, 2010 977.33 993.34 971.57 976.54 0 -44.80(-4.39%)
May 19, 2010 1045 1053 994.38 1021 0 -44.18(-4.15%)
May 18, 2010 1062 1083 1050 1066 0 -7.40(-0.69%)
May 17, 2010 1094 1100 1058 1073 0 -23.24(-2.12%)
May 14, 2010 1095 1112 1062 1096 0 +8.54(+0.79%)
May 13, 2010 1103 1115 1082 1088 0 -24.40(-2.19%)
May 12, 2010 1118 1133 1097 1112 0 +11.80(+1.07%)
May 11, 2010 1097 1115 1090 1100 0 +59.14(+5.68%)
May 10, 2010 1035 1047 1032 1041 0 +21.28(+2.09%)
May 07, 2010 1031 1051 1004 1020 0 -16.67(-1.61%)
May 06, 2010 1027 1052 996.54 1036 0 +31.58(+3.14%)
May 05, 2010 1009 1035 998.04 1005 0 -24.39(-2.37%)
May 04, 2010 1039 1047 1004 1029 0 -6.80(-0.66%)
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.