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 (%)
Feb 27, 2015 492.55 502.46 490.69 496.02 0 +5.18(+1.06%)
Feb 26, 2015 493.56 495.86 489.37 490.84 0 +1.18(+0.24%)
Feb 25, 2015 487.60 493.59 482.93 489.65 0 +5.76(+1.19%)
Feb 24, 2015 479.10 486.96 475.88 483.90 0 +1.15(+0.24%)
Feb 23, 2015 478.30 488.41 473.36 482.75 0 -3.01(-0.62%)
Feb 20, 2015 486.53 496.88 481.48 485.76 0 +4.14(+0.86%)
Feb 19, 2015 491.87 497.30 476.01 481.62 0 -12.24(-2.48%)
Feb 18, 2015 481.87 497.12 474.61 493.86 0 +9.98(+2.06%)
Feb 17, 2015 484.76 490.88 479.45 483.88 0 -7.82(-1.59%)
Feb 13, 2015 491.70 491.70 491.70 491.70 0 +4.95(+1.02%)
Feb 12, 2015 485.23 491.46 477.93 486.75 0 +9.69(+2.03%)
Feb 11, 2015 484.11 487.29 473.05 477.06 0 -9.58(-1.97%)
Feb 10, 2015 487.46 492.74 478.62 486.64 0 -9.82(-1.98%)
Feb 09, 2015 490.08 501.33 488.24 496.46 0 +9.75(+2.00%)
Feb 06, 2015 494.19 500.46 482.50 486.71 0 -25.94(-5.06%)
Feb 05, 2015 502.09 515.02 499.10 512.65 0 +8.50(+1.69%)
Feb 04, 2015 501.32 509.75 495.90 504.15 0 +3.29(+0.66%)
Feb 03, 2015 504.54 512.36 494.91 500.86 0 -4.17(-0.83%)
Feb 02, 2015 491.91 508.85 489.85 505.02 0 +6.20(+1.24%)
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%)
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.