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 (%)
Jan 30, 2015 487.46 505.07 481.09 498.82 0 +11.83(+2.43%)
Jan 29, 2015 482.11 493.71 474.34 486.99 0 -5.52(-1.12%)
Jan 28, 2015 502.67 508.86 487.70 492.51 0 -15.10(-2.98%)
Jan 27, 2015 497.63 510.83 494.73 507.61 0 +12.92(+2.61%)
Jan 26, 2015 479.95 496.81 472.12 494.70 0 +6.39(+1.31%)
Jan 23, 2015 496.22 500.07 483.15 488.31 0 -15.83(-3.14%)
Jan 22, 2015 504.71 513.27 499.45 504.14 0 +0.99(+0.20%)
Jan 21, 2015 504.25 509.27 488.78 503.15 0 -3.49(-0.69%)
Jan 20, 2015 503.38 514.48 496.82 506.64 0 +15.23(+3.10%)
Jan 19, 2015 482.30 496.64 479.80 491.41 0 +0.03(+0.01%)
Jan 16, 2015 480.41 497.02 477.90 491.38 0 +16.38(+3.45%)
Jan 15, 2015 474.98 479.44 468.76 475.00 0 +26.75(+5.97%)
Jan 14, 2015 457.65 463.95 438.40 448.25 0 -10.87(-2.37%)
Jan 13, 2015 459.12 459.12 459.12 459.12 0 -19.31(-4.04%)
Jan 12, 2015 466.57 484.07 463.01 478.43 0 +12.40(+2.66%)
Jan 09, 2015 455.93 468.56 451.61 466.03 0 +13.80(+3.05%)
Jan 08, 2015 458.94 467.25 447.61 452.23 0 -4.59(-1.01%)
Jan 07, 2015 453.41 467.76 448.33 456.83 0 -4.88(-1.06%)
Jan 06, 2015 445.21 468.95 443.07 461.71 0 +20.96(+4.76%)
Jan 05, 2015 438.31 445.68 426.87 440.75 0 +0.67(+0.15%)
Jan 02, 2015 426.36 441.59 422.56 440.07 0 +8.07(+1.87%)
Dec 31, 2014 432.00 432.00 432.00 432.00 0 -3.22(-0.74%)
Dec 30, 2014 429.56 442.37 427.38 435.22 0 +10.43(+2.46%)
Dec 29, 2014 429.93 432.84 421.76 424.78 0 -5.37(-1.25%)
Dec 26, 2014 428.84 437.62 424.18 430.15 0 +10.15(+2.42%)
Dec 24, 2014 420.00 420.00 420.00 420.00 0 +8.19(+1.99%)
Dec 23, 2014 414.26 426.45 409.14 411.81 0 -2.10(-0.51%)
Dec 22, 2014 433.44 436.33 411.56 413.90 0 -21.58(-4.96%)
Dec 19, 2014 438.10 446.36 430.51 435.49 0 -3.02(-0.69%)
Dec 18, 2014 430.22 440.36 422.96 438.51 0 +16.33(+3.87%)
Dec 17, 2014 407.02 427.03 404.15 422.17 0 +19.14(+4.75%)
Dec 16, 2014 403.03 406.72 401.07 403.03 0 -1.53(-0.38%)
Dec 15, 2014 426.12 433.17 403.74 404.56 0 -27.02(-6.26%)
Dec 12, 2014 440.40 444.25 428.81 431.58 0 -11.69(-2.64%)
Dec 11, 2014 445.51 457.06 438.19 443.27 0 -7.45(-1.65%)
Dec 10, 2014 462.59 471.45 448.79 450.72 0 -13.40(-2.89%)
Dec 09, 2014 455.63 473.47 453.33 464.11 0 +16.51(+3.69%)
Dec 08, 2014 451.53 455.70 435.29 447.61 0 -0.98(-0.22%)
Dec 05, 2014 450.08 454.95 442.85 448.59 0 -10.01(-2.18%)
Dec 04, 2014 466.72 472.90 455.88 458.60 0 -12.09(-2.57%)
Dec 03, 2014 463.67 477.84 461.43 470.69 0 +10.63(+2.31%)
Dec 02, 2014 463.84 471.88 454.53 460.06 0 -13.28(-2.81%)
Dec 01, 2014 455.30 476.23 451.95 473.34 0 +24.38(+5.43%)
Nov 28, 2014 464.00 465.75 447.02 448.96 0 -32.43(-6.74%)
Nov 27, 2014 481.41 481.41 481.39 481.39 0 -0.01(-0.00%)
Nov 26, 2014 484.25 488.01 477.64 481.40 0 -1.92(-0.40%)
Nov 25, 2014 469.41 484.68 467.43 483.32 0 +11.96(+2.54%)
Nov 24, 2014 475.19 479.84 467.88 471.37 0 -6.72(-1.41%)
Nov 21, 2014 484.92 489.73 471.39 478.09 0 +8.16(+1.74%)
Nov 20, 2014 465.78 474.99 459.22 469.92 0 +8.41(+1.82%)
Nov 19, 2014 482.00 484.31 458.90 461.51 0 -23.75(-4.89%)
Nov 18, 2014 475.73 487.85 470.30 485.26 0 +15.55(+3.31%)
Nov 17, 2014 462.83 474.17 456.57 469.72 0 +5.54(+1.19%)
Nov 14, 2014 436.45 466.34 432.84 464.18 0 +20.55(+4.63%)
Nov 13, 2014 450.82 455.58 439.80 443.63 0 -5.77(-1.28%)
Nov 12, 2014 454.12 460.22 442.12 449.40 0 -0.07(-0.02%)
Nov 11, 2014 440.30 455.43 437.74 449.47 0 +11.23(+2.56%)
Nov 10, 2014 455.30 456.96 435.71 438.25 0 -22.33(-4.85%)
Nov 07, 2014 442.94 461.73 440.55 460.58 0 +28.21(+6.52%)
Nov 06, 2014 425.87 441.53 423.21 432.37 0 +12.00(+2.86%)
Nov 05, 2014 423.63 436.65 416.20 420.36 0 -12.23(-2.83%)
Nov 04, 2014 443.30 446.18 429.92 432.59 0 -11.07(-2.49%)
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.