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 (%)
Nov 29, 2013 535.25 546.01 535.89 539.64 0 +8.34(+1.57%)
Nov 28, 2013 528.96 537.61 525.97 531.30 0 +0.00(+0.00%)
Nov 27, 2013 529.00 537.61 525.96 531.29 0 +2.40(+0.45%)
Nov 26, 2013 529.00 537.35 524.74 528.90 0 -11.24(-2.08%)
Nov 25, 2013 532.42 546.77 526.26 540.13 0 -3.13(-0.58%)
Nov 22, 2013 549.67 556.68 540.51 543.26 0 -5.25(-0.96%)
Nov 21, 2013 545.61 553.95 538.89 548.51 0 -6.70(-1.21%)
Nov 20, 2013 561.66 571.70 549.45 555.22 0 -14.46(-2.54%)
Nov 19, 2013 564.84 575.86 564.65 569.68 0 -1.80(-0.32%)
Nov 18, 2013 576.26 582.25 568.02 571.48 0 -10.29(-1.77%)
Nov 15, 2013 585.39 592.96 579.71 581.77 0 -4.98(-0.85%)
Nov 14, 2013 575.12 589.84 576.11 586.75 0 +11.80(+2.05%)
Nov 12, 2013 576.92 587.01 571.30 574.96 0 -12.46(-2.12%)
Nov 11, 2013 577.84 589.53 575.00 587.42 0 -3.05(-0.52%)
Nov 08, 2013 575.98 591.66 570.74 590.47 0 +2.12(+0.36%)
Nov 07, 2013 595.58 606.92 586.53 588.35 0 -15.24(-2.52%)
Nov 06, 2013 596.48 607.53 597.26 603.59 0 +10.14(+1.71%)
Nov 05, 2013 591.50 599.37 586.83 593.45 0 -2.09(-0.35%)
Nov 04, 2013 580.49 597.20 581.54 595.54 0 +17.38(+3.01%)
Nov 01, 2013 585.57 594.76 573.73 578.17 0 -22.94(-3.82%)
Oct 31, 2013 604.55 615.69 596.67 601.11 0 -22.76(-3.65%)
Oct 30, 2013 617.68 631.30 603.25 623.87 0 +9.83(+1.60%)
Oct 29, 2013 621.54 629.35 611.77 614.04 0 -14.81(-2.35%)
Oct 28, 2013 619.15 637.45 615.75 628.85 0 +5.39(+0.87%)
Oct 25, 2013 612.02 627.08 608.30 623.45 0 +3.21(+0.52%)
Oct 24, 2013 608.49 625.49 609.47 620.24 0 +18.88(+3.14%)
Oct 23, 2013 607.98 617.85 596.62 601.36 0 -18.99(-3.06%)
Oct 22, 2013 600.28 625.74 603.68 620.35 0 +23.75(+3.98%)
Oct 21, 2013 584.71 598.21 587.15 596.60 0 +9.97(+1.70%)
Oct 18, 2013 584.57 594.13 582.74 586.63 0 -5.14(-0.87%)
Oct 17, 2013 579.43 599.85 580.61 591.77 0 +23.28(+4.09%)
Oct 16, 2013 569.92 577.68 563.92 568.49 0 -7.20(-1.25%)
Oct 15, 2013 557.17 577.61 558.74 575.68 0 +12.41(+2.20%)
Oct 14, 2013 559.76 570.45 556.67 563.28 0 +4.35(+0.78%)
Oct 11, 2013 558.26 566.11 552.85 558.93 0 -7.79(-1.38%)
Oct 10, 2013 562.79 576.92 559.67 566.72 0 -0.35(-0.06%)
Oct 09, 2013 559.34 573.63 552.24 567.07 0 -0.09(-0.02%)
Oct 08, 2013 577.49 585.66 564.00 567.16 0 -15.71(-2.69%)
Oct 07, 2013 573.31 586.24 575.55 582.87 0 +6.08(+1.05%)
Oct 04, 2013 574.70 583.19 571.43 576.79 0 -0.52(-0.09%)
Oct 03, 2013 579.31 590.06 574.70 577.31 0 -10.01(-1.71%)
Oct 02, 2013 581.66 598.70 580.74 587.33 0 +5.09(+0.87%)
Oct 01, 2013 578.19 588.68 574.60 582.24 0 -14.90(-2.50%)
Sep 27, 2013 598.04 609.66 591.47 597.14 0 -1.96(-0.33%)
Sep 26, 2013 602.18 612.02 592.88 599.10 0 -7.90(-1.30%)
Sep 25, 2013 598.26 618.19 599.07 607.00 0 +10.96(+1.84%)
Sep 24, 2013 590.04 603.23 585.15 596.05 0 -2.86(-0.48%)
Sep 23, 2013 601.40 617.18 596.76 598.91 0 -6.95(-1.15%)
Sep 20, 2013 626.18 630.94 603.59 605.86 0 -33.09(-5.18%)
Sep 19, 2013 658.42 664.41 631.70 638.95 0 -16.50(-2.52%)
Sep 18, 2013 601.72 663.21 600.25 655.44 0 +45.04(+7.38%)
Sep 17, 2013 604.55 614.00 599.90 610.40 0 +7.23(+1.20%)
Sep 16, 2013 606.64 616.16 598.79 603.17 0 -1.17(-0.19%)
Sep 13, 2013 593.36 608.47 591.87 604.34 0 +2.08(+0.35%)
Sep 12, 2013 607.73 616.52 600.86 602.26 0 -26.06(-4.15%)
Sep 11, 2013 620.18 631.63 615.40 628.32 0 +3.02(+0.48%)
Sep 10, 2013 630.79 640.03 620.00 625.30 0 -18.42(-2.86%)
Sep 09, 2013 643.94 653.86 638.72 643.72 0 -1.80(-0.28%)
Sep 06, 2013 643.40 654.30 639.86 645.52 0 +7.50(+1.18%)
Sep 05, 2013 644.81 654.56 632.66 638.02 0 -13.34(-2.05%)
Sep 04, 2013 638.00 653.83 637.26 651.35 0 +2.30(+0.35%)
Sep 03, 2013 649.53 659.65 644.07 649.06 0 +11.44(+1.79%)
Aug 30, 2013 637.62 637.62 637.62 0 -9.87(-1.52%)
Aug 29, 2013 634.47 655.67 626.92 647.49 0 +2.88(+0.45%)
Aug 28, 2013 654.71 674.64 637.84 644.61 0 -8.90(-1.36%)
Aug 27, 2013 685.45 695.89 651.48 653.51 0 -24.80(-3.66%)
Aug 26, 2013 675.34 688.15 668.91 678.30 0 +4.10(+0.61%)
Aug 23, 2013 656.33 681.91 656.56 674.20 0 +15.23(+2.31%)
Aug 22, 2013 652.56 670.23 651.20 658.97 0 +9.41(+1.45%)
Aug 21, 2013 663.79 671.90 647.95 649.56 0 -24.96(-3.70%)
Aug 20, 2013 652.35 680.03 652.94 674.52 0 +18.61(+2.84%)
Aug 19, 2013 659.79 673.24 651.80 655.91 0 -13.89(-2.07%)
Aug 16, 2013 677.49 690.66 660.06 669.81 0 -3.44(-0.51%)
Aug 15, 2013 634.40 677.54 632.25 673.25 0 +25.25(+3.90%)
Aug 14, 2013 623.67 652.89 624.84 647.99 0 +23.28(+3.73%)
Aug 13, 2013 628.84 640.17 619.42 624.71 0 -11.74(-1.84%)
Aug 12, 2013 623.26 642.88 625.59 636.45 0 +26.37(+4.32%)
Aug 09, 2013 593.71 618.20 588.71 610.08 0 +15.01(+2.52%)
Aug 08, 2013 559.32 597.48 561.55 595.07 0 +42.36(+7.66%)
Aug 07, 2013 550.53 565.29 549.45 552.71 0 -3.00(-0.54%)
Aug 06, 2013 569.94 575.56 554.23 555.71 0 -30.97(-5.28%)
Aug 05, 2013 586.27 598.25 583.45 586.68 0 +0.00(+0.00%)
Aug 02, 2013 593.29 605.92 584.33 586.68 0 -10.61(-1.78%)
Aug 01, 2013 608.03 617.48 592.59 597.29 0 -7.32(-1.21%)
Jul 31, 2013 602.19 619.34 593.11 604.61 0 -4.18(-0.69%)
Jul 30, 2013 608.81 617.29 601.15 608.79 0 -5.30(-0.86%)
Jul 29, 2013 613.48 624.26 608.77 614.09 0 -3.47(-0.56%)
Jul 26, 2013 600.51 618.63 595.77 617.55 0 +7.88(+1.29%)
Jul 25, 2013 596.87 621.08 597.72 609.67 0 +1.41(+0.23%)
Jul 24, 2013 631.43 635.41 597.34 608.26 0 -25.41(-4.01%)
Jul 23, 2013 617.98 637.01 611.97 633.67 0 +18.05(+2.93%)
Jul 22, 2013 603.86 622.86 597.92 615.62 0 +31.57(+5.41%)
Jul 19, 2013 566.81 586.76 566.38 584.05 0 +17.90(+3.16%)
Jul 18, 2013 569.22 576.04 559.91 566.15 0 +0.16(+0.03%)
Jul 17, 2013 576.80 586.79 562.98 565.99 0 -8.26(-1.44%)
Jul 16, 2013 549.25 577.04 550.89 574.26 0 +22.86(+4.15%)
Jul 15, 2013 545.08 558.26 542.57 551.40 0 +3.44(+0.63%)
Jul 12, 2013 551.55 558.27 541.65 547.96 0 -15.21(-2.70%)
Jul 11, 2013 546.78 565.12 545.75 563.17 0 +40.00(+7.65%)
Jul 10, 2013 521.62 532.62 516.71 523.17 0 -1.98(-0.38%)
Jul 09, 2013 529.52 531.02 519.62 525.15 0 +6.26(+1.21%)
Jul 08, 2013 529.51 535.26 515.23 518.89 0 -5.35(-1.02%)
Jul 05, 2013 525.99 529.67 509.39 524.24 0 -17.76(-3.28%)
Jul 04, 2013 535.69 549.19 532.26 542.00 0 +0.02(+0.00%)
Jul 03, 2013 535.72 549.17 532.24 541.98 0 +1.89(+0.35%)
Jul 02, 2013 554.62 561.78 533.24 540.09 0 -21.54(-3.84%)
Jul 01, 2013 556.94 572.91 547.47 561.63 0 +7.20(+1.30%)
Jun 28, 2013 519.03 559.84 516.50 554.43 0 +37.32(+7.22%)
Jun 26, 2013 526.52 531.75 513.71 517.11 0 -29.64(-5.42%)
Jun 25, 2013 549.46 557.14 538.99 546.75 0 -3.60(-0.65%)
Jun 24, 2013 559.53 566.94 544.25 550.35 0 -22.24(-3.88%)
Jun 21, 2013 568.00 578.54 552.68 572.59 0 +6.84(+1.21%)
Jun 20, 2013 580.17 588.22 558.43 565.75 0 -41.28(-6.80%)
Jun 19, 2013 623.62 633.00 605.00 607.03 0 -20.53(-3.27%)
Jun 18, 2013 632.11 641.62 621.44 627.56 0 -13.76(-2.15%)
Jun 17, 2013 635.36 647.67 634.00 641.32 0 +0.52(+0.08%)
Jun 14, 2013 652.75 656.46 637.92 640.80 0 -8.93(-1.37%)
Jun 13, 2013 636.48 651.01 632.22 649.73 0 +11.96(+1.87%)
Jun 12, 2013 633.81 649.25 629.50 637.77 0 +5.04(+0.80%)
Jun 11, 2013 637.24 647.28 630.17 632.73 0 -22.23(-3.39%)
Jun 10, 2013 649.78 663.44 644.62 654.97 0 -2.85(-0.43%)
Jun 07, 2013 666.56 671.83 652.00 657.81 0 -22.92(-3.37%)
Jun 06, 2013 667.73 685.86 666.12 680.73 0 +9.01(+1.34%)
Jun 05, 2013 669.75 685.02 664.23 671.71 0 -2.66(-0.39%)
Jun 04, 2013 675.28 683.41 662.78 674.37 0 -13.93(-2.02%)
Jun 03, 2013 677.77 695.48 673.91 688.30 0 +17.47(+2.60%)
May 31, 2013 674.91 682.83 661.05 670.84 0 -8.99(-1.32%)
May 30, 2013 659.22 683.32 658.46 679.83 0 +30.91(+4.76%)
May 29, 2013 629.74 650.16 627.50 648.91 0 +21.42(+3.41%)
May 28, 2013 633.06 643.49 620.59 627.49 0 -6.54(-1.03%)
May 27, 2013 635.90 647.17 626.80 634.03 0 -0.01(-0.00%)
May 24, 2013 636.97 647.18 626.81 634.04 0 -7.73(-1.20%)
May 23, 2013 645.05 652.64 635.65 641.77 0 +0.06(+0.01%)
May 22, 2013 645.75 666.21 632.35 641.71 0 +5.91(+0.93%)
May 21, 2013 630.38 646.52 625.62 635.79 0 -9.91(-1.54%)
May 20, 2013 612.97 648.88 609.41 645.71 0 +27.63(+4.47%)
May 17, 2013 630.31 633.30 614.84 618.08 0 -15.43(-2.44%)
May 16, 2013 625.22 645.34 618.54 633.51 0 -1.95(-0.31%)
May 15, 2013 647.50 655.08 631.25 635.46 0 -30.93(-4.64%)
May 13, 2013 672.44 676.41 662.75 666.39 0 -15.77(-2.31%)
May 10, 2013 669.69 683.93 660.06 682.16 0 -7.10(-1.03%)
May 09, 2013 691.07 713.49 683.57 689.26 0 -11.22(-1.60%)
May 08, 2013 673.47 703.97 671.58 700.48 0 +33.99(+5.10%)
May 07, 2013 671.63 676.98 659.64 666.49 0 -14.84(-2.18%)
May 06, 2013 680.38 686.86 675.47 681.32 0 +2.66(+0.39%)
May 03, 2013 676.42 686.15 666.90 678.66 0 +7.07(+1.05%)
May 02, 2013 671.37 680.68 661.89 671.59 0 +1.76(+0.26%)
May 01, 2013 668.36 682.25 656.18 669.83 0 -13.10(-1.92%)
Apr 30, 2013 671.03 686.25 654.61 682.93 0 +1.89(+0.28%)
Apr 29, 2013 678.57 691.06 672.73 681.03 0 +8.42(+1.25%)
Apr 26, 2013 693.18 693.51 667.42 672.61 0 -20.85(-3.01%)
Apr 25, 2013 698.92 710.04 687.25 693.46 0 +6.61(+0.96%)
Apr 24, 2013 664.27 691.01 658.23 686.85 0 +36.25(+5.57%)
Apr 23, 2013 657.33 661.87 643.22 650.61 0 -13.34(-2.01%)
Apr 22, 2013 668.33 674.17 651.30 663.94 0 +9.11(+1.39%)
Apr 19, 2013 658.61 667.32 641.82 654.83 0 +8.48(+1.31%)
Apr 18, 2013 637.45 655.30 631.70 646.35 0 +14.26(+2.26%)
Apr 17, 2013 655.01 664.72 627.76 632.09 0 -29.05(-4.39%)
Apr 16, 2013 684.72 690.13 653.98 661.14 0 -0.26(-0.04%)
Apr 15, 2013 680.17 692.09 653.98 661.40 0 -62.19(-8.59%)
Apr 12, 2013 748.33 752.84 718.76 723.59 0 -39.14(-5.13%)
Apr 11, 2013 770.20 779.87 758.88 762.73 0 -9.86(-1.28%)
Apr 10, 2013 789.54 795.99 768.19 772.59 0 -26.75(-3.35%)
Apr 09, 2013 778.74 809.46 775.60 799.34 0 +26.97(+3.49%)
Apr 08, 2013 776.47 783.68 766.63 772.37 0 -7.33(-0.94%)
Apr 05, 2013 786.98 798.68 770.08 779.69 0 -1.08(-0.14%)
Apr 04, 2013 761.71 787.08 754.74 780.78 0 +14.37(+1.88%)
Apr 03, 2013 792.06 800.64 759.87 766.40 0 -29.75(-3.74%)
Apr 02, 2013 817.79 820.85 794.42 796.15 0 -28.89(-3.50%)
Apr 01, 2013 831.36 835.27 819.41 825.04 0 -9.31(-1.12%)
Mar 28, 2013 834.35 834.35 834.35 0 -2.10(-0.25%)
Mar 27, 2013 820.61 839.53 818.79 836.45 0 +9.21(+1.11%)
Mar 26, 2013 828.48 833.08 819.44 827.24 0 -1.82(-0.22%)
Mar 25, 2013 834.64 840.67 822.13 829.06 0 -12.35(-1.47%)
Mar 22, 2013 840.89 849.48 833.25 841.42 0 -3.07(-0.36%)
Mar 21, 2013 831.31 851.25 829.08 844.49 0 +14.53(+1.75%)
Mar 20, 2013 830.36 836.00 824.20 829.96 0 -4.42(-0.53%)
Mar 19, 2013 831.23 843.53 824.25 834.38 0 -1.15(-0.14%)
Mar 18, 2013 840.28 850.38 831.75 835.53 0 +1.73(+0.21%)
Mar 15, 2013 832.99 842.91 828.02 833.79 0 +3.10(+0.37%)
Mar 14, 2013 818.69 836.05 816.85 830.69 0 +8.73(+1.06%)
Mar 13, 2013 840.29 843.42 816.54 821.96 0 -16.56(-1.98%)
Mar 12, 2013 833.58 848.67 829.32 838.52 0 +14.45(+1.75%)
Mar 11, 2013 826.62 833.00 816.86 824.07 0 -1.83(-0.22%)
Mar 08, 2013 822.72 839.91 813.21 825.91 0 -2.36(-0.29%)
Mar 07, 2013 840.55 851.34 823.90 828.27 0 -8.85(-1.06%)
Mar 06, 2013 809.83 838.98 803.32 837.12 0 +22.45(+2.76%)
Mar 05, 2013 823.52 829.40 811.99 814.66 0 -0.03(-0.00%)
Mar 04, 2013 830.10 834.40 809.06 814.70 0 -19.86(-2.38%)
Mar 01, 2013 840.40 848.78 826.92 834.56 0 -9.61(-1.14%)
Feb 28, 2013 851.59 857.23 838.67 844.16 0 -19.84(-2.30%)
Feb 27, 2013 866.68 875.01 854.42 864.00 0 -10.66(-1.22%)
Feb 26, 2013 867.22 883.07 856.91 874.66 0 +18.10(+2.11%)
Feb 22, 2013 858.61 866.51 846.89 856.56 0 +2.40(+0.28%)
Feb 21, 2013 847.15 866.91 842.83 854.16 0 +2.65(+0.31%)
Feb 20, 2013 878.64 884.47 848.83 851.51 0 -51.80(-5.73%)
Feb 15, 2013 903.30 903.30 903.30 0 -23.63(-2.55%)
Feb 14, 2013 925.37 942.41 918.32 926.93 0 +3.30(+0.36%)
Feb 13, 2013 933.99 943.00 921.46 923.63 0 -9.28(-0.99%)
Feb 12, 2013 924.05 937.60 918.02 932.91 0 +6.38(+0.69%)
Feb 11, 2013 935.90 938.50 921.64 926.53 0 -18.48(-1.96%)
Feb 08, 2013 949.23 955.18 940.86 945.01 0 -0.91(-0.10%)
Feb 07, 2013 939.63 956.20 932.09 945.92 0 +2.17(+0.23%)
Feb 06, 2013 937.00 949.13 934.36 943.75 0 +3.30(+0.35%)
Feb 04, 2013 934.43 953.10 930.05 940.45 0 -0.63(-0.07%)
Feb 01, 2013 939.94 949.61 926.33 941.09 0 +15.25(+1.65%)
Jan 31, 2013 932.44 950.10 920.03 925.84 0 -6.86(-0.73%)
Jan 30, 2013 946.91 956.03 929.12 932.69 0 -9.23(-0.98%)
Jan 29, 2013 937.57 949.14 931.02 941.92 0 +16.48(+1.78%)
Jan 28, 2013 933.29 938.80 919.70 925.44 0 -10.06(-1.08%)
Jan 25, 2013 950.50 955.39 929.18 935.50 0 -18.97(-1.99%)
Jan 24, 2013 971.96 978.19 951.00 954.47 0 -22.84(-2.34%)
Jan 23, 2013 996.62 1002 975.04 977.32 0 -25.40(-2.53%)
Jan 22, 2013 988.17 1009 980.15 1003 0 +17.40(+1.77%)
Jan 21, 2013 986.27 993.23 977.55 985.32 0 -0.00(-0.00%)
Jan 18, 2013 986.28 993.23 977.55 985.32 0 +0.88(+0.09%)
Jan 17, 2013 985.56 994.19 972.12 984.44 0 -5.30(-0.54%)
Jan 16, 2013 992.32 997.04 982.95 989.74 0 -12.51(-1.25%)
Jan 15, 2013 1000 1013 990.75 1002 0 +0.09(+0.01%)
Jan 14, 2013 1010 1015 997.78 1002 0 -2.65(-0.26%)
Jan 12, 2013 1005 1013 994.48 1005 0 -0.02(-0.00%)
Jan 11, 2013 1005 1013 994.48 1005 0 -7.05(-0.70%)
Jan 10, 2013 994.83 1017 992.59 1012 0 +26.92(+2.73%)
Jan 09, 2013 987.89 993.87 976.61 984.96 0 -4.13(-0.42%)
Jan 08, 2013 984.98 998.39 972.32 989.09 0 +4.96(+0.50%)
Jan 07, 2013 990.14 997.17 980.83 984.13 0 -13.72(-1.37%)
Jan 04, 2013 986.60 1000 979.39 997.85 0 +2.12(+0.21%)
Jan 03, 2013 1025 1033 992.41 995.73 0 -35.13(-3.41%)
Jan 02, 2013 1037 1039 1025 1031 0 +19.52(+1.93%)
Dec 31, 2012 983.48 1018 983.11 1011 0 +26.96(+2.74%)
Dec 28, 2012 990.63 999.44 981.67 984.38 0 -8.98(-0.90%)
Dec 27, 2012 984.37 1006 978.37 993.36 0 +9.14(+0.93%)
Dec 26, 2012 979.40 993.23 973.73 984.22 0 +4.61(+0.47%)
Dec 24, 2012 979.62 979.62 979.62 0 +2.38(+0.24%)
Dec 21, 2012 969.16 988.49 964.65 977.24 0 -2.46(-0.25%)
Dec 20, 2012 974.72 984.84 959.95 979.70 0 -3.99(-0.41%)
Dec 19, 2012 989.87 995.45 977.96 983.69 0 -8.41(-0.85%)
Dec 18, 2012 1001 1007 980.45 992.10 0 -5.99(-0.60%)
Dec 17, 2012 993.17 1003 985.18 998.09 0 +7.13(+0.72%)
Dec 14, 2012 988.58 1000 981.49 990.96 0 -1.60(-0.16%)
Dec 13, 2012 997.08 1006 982.09 992.55 0 -25.31(-2.49%)
Dec 12, 2012 1005 1028 999.52 1018 0 +24.70(+2.49%)
Dec 11, 2012 994.16 1004 988.05 993.16 0 -2.49(-0.25%)
Dec 10, 2012 993.19 1004 985.33 995.65 0 +9.38(+0.95%)
Dec 07, 2012 987.86 993.62 977.33 986.28 0 +5.28(+0.54%)
Dec 06, 2012 974.87 991.64 970.77 980.99 0 +5.49(+0.56%)
Dec 05, 2012 998.57 1002 970.18 975.51 0 -17.99(-1.81%)
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.