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 31, 2019 470.25 476.16 465.99 474.42 0 +9.16(+1.97%)
Jan 30, 2019 462.27 471.47 456.64 465.26 0 +2.92(+0.63%)
Jan 29, 2019 459.22 464.09 454.26 462.35 0 +7.78(+1.71%)
Jan 28, 2019 454.09 458.57 449.74 454.57 0 +2.36(+0.52%)
Jan 25, 2019 446.79 454.75 444.95 452.20 0 +11.17(+2.53%)
Jan 24, 2019 439.09 443.24 437.23 441.03 0 +1.03(+0.23%)
Jan 23, 2019 438.76 443.57 434.87 440.00 0 +0.35(+0.08%)
Jan 22, 2019 437.71 441.95 432.81 439.65 0 +4.03(+0.92%)
Jan 18, 2019 436.46 442.10 431.95 435.62 0 -5.22(-1.18%)
Jan 17, 2019 439.20 443.21 436.02 440.84 0 +1.22(+0.28%)
Jan 16, 2019 436.77 444.93 434.48 439.62 0 +2.70(+0.62%)
Jan 15, 2019 444.61 447.27 432.73 436.92 0 -7.73(-1.74%)
Jan 14, 2019 451.85 456.12 441.88 444.65 0 -7.22(-1.60%)
Jan 11, 2019 451.80 456.22 448.38 451.87 0 +1.76(+0.39%)
Jan 10, 2019 453.87 457.75 446.08 450.10 0 -4.77(-1.05%)
Jan 09, 2019 449.49 458.34 447.64 454.88 0 +4.82(+1.07%)
Jan 08, 2019 446.69 452.78 442.25 450.06 0 -0.01(-0.00%)
Jan 07, 2019 457.84 459.94 447.52 450.07 0 -4.76(-1.05%)
Jan 04, 2019 454.70 458.45 446.64 454.83 0 -4.24(-0.92%)
Jan 03, 2019 456.00 462.44 450.84 459.07 0 +6.57(+1.45%)
Jan 02, 2019 450.81 457.75 446.07 452.50 0 +1.36(+0.30%)
Dec 31, 2018 444.60 452.43 437.20 451.14 0 +14.75(+3.38%)
Dec 28, 2018 442.18 446.99 432.58 436.39 0 -8.11(-1.82%)
Dec 27, 2018 438.67 446.88 434.79 444.50 0 +4.99(+1.14%)
Dec 26, 2018 448.28 451.78 432.39 439.51 0 -4.64(-1.04%)
Dec 24, 2018 434.91 447.98 432.00 444.15 0 +15.08(+3.51%)
Dec 21, 2018 433.17 439.73 423.68 429.08 0 -6.00(-1.38%)
Dec 20, 2018 429.04 440.67 423.46 435.08 0 +21.33(+5.16%)
Dec 19, 2018 438.29 448.08 412.39 413.74 0 -26.26(-5.97%)
Dec 18, 2018 430.27 445.42 428.75 440.00 0 +8.21(+1.90%)
Dec 17, 2018 425.49 434.59 421.21 431.79 0 +7.85(+1.85%)
Dec 14, 2018 428.73 432.81 420.61 423.94 0 -10.97(-2.52%)
Dec 13, 2018 433.95 438.12 429.19 434.91 0 +1.04(+0.24%)
Dec 12, 2018 426.56 436.89 424.59 433.88 0 +9.22(+2.17%)
Dec 11, 2018 430.05 433.19 421.16 424.66 0 -2.25(-0.53%)
Dec 10, 2018 426.51 438.79 422.32 426.91 0 -0.40(-0.09%)
Dec 07, 2018 422.37 432.03 417.48 427.31 0 +9.79(+2.34%)
Dec 06, 2018 416.52 424.41 410.09 417.53 0 +1.73(+0.42%)
Dec 04, 2018 413.27 422.00 410.57 415.79 0 +5.35(+1.30%)
Dec 03, 2018 408.56 413.07 401.91 410.44 0 +8.81(+2.19%)
Nov 30, 2018 402.25 405.90 395.03 401.64 0 -3.85(-0.95%)
Nov 29, 2018 411.51 413.91 404.56 405.49 0 -2.57(-0.63%)
Nov 28, 2018 397.88 411.37 394.27 408.06 0 +9.75(+2.45%)
Nov 27, 2018 405.75 407.96 393.62 398.31 0 -7.87(-1.94%)
Nov 26, 2018 411.06 416.67 404.05 406.17 0 -2.28(-0.56%)
Nov 23, 2018 415.98 419.13 405.76 408.45 0 -10.68(-2.55%)
Nov 21, 2018 419.13 419.13 419.13 419.13 0 +11.10(+2.72%)
Nov 20, 2018 411.13 412.98 400.00 408.04 0 -1.02(-0.25%)
Nov 19, 2018 411.22 416.95 406.51 409.05 0 -1.89(-0.46%)
Nov 16, 2018 410.81 416.64 406.88 410.94 0 +6.30(+1.56%)
Nov 15, 2018 400.25 407.50 396.21 404.65 0 +7.24(+1.82%)
Nov 14, 2018 387.06 403.83 384.34 397.41 0 +9.77(+2.52%)
Nov 13, 2018 392.70 396.05 383.34 387.64 0 -4.67(-1.19%)
Nov 12, 2018 397.50 399.86 390.37 392.31 0 -8.51(-2.12%)
Nov 09, 2018 401.84 405.36 394.00 400.82 0 -7.69(-1.88%)
Nov 08, 2018 406.94 413.36 403.25 408.51 0 +0.80(+0.20%)
Nov 07, 2018 413.06 416.95 405.07 407.71 0 -2.13(-0.52%)
Nov 06, 2018 414.36 416.40 406.58 409.84 0 -4.94(-1.19%)
Nov 05, 2018 415.49 422.15 408.92 414.78 0 +0.05(+0.01%)
Nov 02, 2018 412.81 418.86 408.04 414.74 0 -0.55(-0.13%)
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.