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, 2020 584.47 592.90 582.09 586.99 0 +3.24(+0.55%)
Jan 30, 2020 583.83 590.45 577.08 583.75 0 +2.73(+0.47%)
Jan 29, 2020 570.28 582.06 566.70 581.03 0 +10.88(+1.91%)
Jan 28, 2020 579.53 582.86 564.93 570.15 0 -15.47(-2.64%)
Jan 27, 2020 596.32 600.93 580.66 585.62 0 -2.40(-0.41%)
Jan 24, 2020 578.28 589.63 575.74 588.02 0 +9.94(+1.72%)
Jan 23, 2020 573.81 586.84 571.42 578.08 0 +0.15(+0.03%)
Jan 22, 2020 579.42 582.47 572.80 577.93 0 -1.46(-0.25%)
Jan 21, 2020 569.38 581.20 566.34 579.39 0 +7.64(+1.34%)
Jan 20, 2020 575.14 579.13 567.42 571.75 0 +1.74(+0.31%)
Jan 17, 2020 576.25 578.55 566.99 570.00 0 -4.50(-0.78%)
Jan 16, 2020 572.65 576.95 566.73 574.51 0 +0.26(+0.05%)
Jan 15, 2020 568.59 576.60 562.80 574.25 0 +9.55(+1.69%)
Jan 14, 2020 556.67 566.13 553.71 564.69 0 +5.28(+0.94%)
Jan 13, 2020 569.43 571.99 558.25 559.41 0 -12.28(-2.15%)
Jan 10, 2020 565.66 575.86 564.93 571.69 0 +6.90(+1.22%)
Jan 09, 2020 565.34 572.93 561.88 564.79 0 -4.86(-0.85%)
Jan 08, 2020 591.84 593.33 566.71 569.65 0 -21.85(-3.69%)
Jan 07, 2020 587.57 594.79 582.13 591.50 0 +4.00(+0.68%)
Jan 06, 2020 601.74 603.00 583.15 587.50 0 -1.05(-0.18%)
Jan 03, 2020 601.95 604.14 586.07 588.55 0 -2.61(-0.44%)
Jan 02, 2020 597.07 601.14 587.88 591.16 0 -1.85(-0.31%)
Dec 31, 2019 597.73 600.44 590.48 593.01 0 -2.69(-0.45%)
Dec 30, 2019 586.27 597.53 584.43 595.70 0 +10.04(+1.71%)
Dec 27, 2019 586.88 591.78 581.69 585.66 0 -2.03(-0.35%)
Dec 26, 2019 587.50 593.13 582.63 587.69 0 +4.10(+0.70%)
Dec 24, 2019 574.29 584.74 572.69 583.59 0 +16.28(+2.87%)
Dec 23, 2019 556.55 569.15 554.37 567.31 0 +13.59(+2.45%)
Dec 20, 2019 559.02 563.04 552.19 553.72 0 -5.71(-1.02%)
Dec 19, 2019 561.12 564.53 555.35 559.43 0 -1.62(-0.29%)
Dec 18, 2019 553.42 562.51 551.06 561.05 0 +7.29(+1.32%)
Dec 17, 2019 558.08 561.09 551.73 553.76 0 -3.59(-0.64%)
Dec 16, 2019 565.75 567.11 554.85 557.35 0 -7.72(-1.37%)
Dec 13, 2019 557.23 568.10 554.62 565.08 0 +3.41(+0.61%)
Dec 12, 2019 569.86 573.72 556.13 561.66 0 -2.41(-0.43%)
Dec 11, 2019 555.05 566.29 551.97 564.08 0 +14.10(+2.56%)
Dec 10, 2019 550.79 553.87 544.75 549.97 0 +4.09(+0.75%)
Dec 09, 2019 552.87 555.72 543.87 545.89 0 -3.11(-0.57%)
Dec 06, 2019 551.52 557.05 545.56 549.00 0 -10.80(-1.93%)
Dec 05, 2019 553.34 565.19 551.12 559.80 0 +2.67(+0.48%)
Dec 04, 2019 561.27 566.10 552.84 557.12 0 -5.21(-0.93%)
Dec 03, 2019 558.01 571.18 555.98 562.33 0 +13.38(+2.44%)
Dec 02, 2019 545.10 552.87 542.43 548.95 0 +2.19(+0.40%)
Nov 29, 2019 541.35 549.75 539.12 546.76 0 +5.90(+1.09%)
Nov 28, 2019 538.07 543.82 534.86 540.86 0 +0.63(+0.12%)
Nov 27, 2019 538.60 543.05 534.28 540.22 0 -2.92(-0.54%)
Nov 26, 2019 534.73 544.35 531.40 543.14 0 +8.76(+1.64%)
Nov 25, 2019 537.82 544.97 532.99 534.39 0 -6.98(-1.29%)
Nov 22, 2019 545.38 547.53 538.16 541.36 0 -2.37(-0.44%)
Nov 21, 2019 551.00 555.20 542.20 543.73 0 -9.28(-1.68%)
Nov 20, 2019 550.68 557.07 545.21 553.01 0 +3.39(+0.62%)
Nov 19, 2019 544.92 555.33 543.29 549.62 0 +2.65(+0.49%)
Nov 18, 2019 538.62 548.95 537.52 546.96 0 +7.45(+1.38%)
Nov 15, 2019 541.01 545.79 536.65 539.51 0 -4.40(-0.81%)
Nov 14, 2019 543.84 548.20 538.91 543.91 0 +2.99(+0.55%)
Nov 13, 2019 538.96 547.63 536.95 540.92 0 +6.98(+1.31%)
Nov 12, 2019 530.00 536.91 523.34 533.93 0 +3.35(+0.63%)
Nov 11, 2019 530.07 535.83 527.42 530.58 0 +0.12(+0.02%)
Nov 08, 2019 527.40 537.79 524.69 530.46 0 -2.45(-0.46%)
Nov 07, 2019 547.35 550.31 525.64 532.90 0 -19.10(-3.46%)
Nov 06, 2019 551.18 557.35 545.78 552.00 0 +4.18(+0.76%)
Nov 05, 2019 546.45 554.43 537.52 547.82 0 -9.18(-1.65%)
Nov 04, 2019 564.39 566.74 554.57 556.99 0 -9.69(-1.71%)
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.