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 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%)
Nov 03, 2014 439.44 447.90 429.19 443.65 0 +8.36(+1.92%)
Oct 31, 2014 434.90 446.00 419.35 435.29 0 -15.63(-3.47%)
Oct 30, 2014 470.40 474.10 445.83 450.92 0 -46.88(-9.42%)
Oct 28, 2014 493.33 499.35 488.18 497.81 0 +12.23(+2.52%)
Oct 27, 2014 488.42 494.00 484.11 485.58 0 -7.41(-1.50%)
Oct 24, 2014 494.63 498.31 488.37 493.00 0 -2.30(-0.46%)
Oct 23, 2014 492.96 501.55 485.99 495.29 0 -17.19(-3.35%)
Oct 21, 2014 517.57 521.24 509.34 512.49 0 +0.17(+0.03%)
Oct 20, 2014 509.30 515.51 503.80 512.32 0 +8.14(+1.61%)
Oct 17, 2014 518.09 520.09 501.31 504.18 0 -12.89(-2.49%)
Oct 16, 2014 510.69 525.60 506.16 517.07 0 -2.00(-0.39%)
Oct 15, 2014 518.85 533.08 510.40 519.08 0 -2.46(-0.47%)
Oct 14, 2014 520.07 532.48 516.15 521.53 0 +6.21(+1.21%)
Oct 13, 2014 515.48 529.82 511.95 515.33 0 +11.40(+2.26%)
Oct 10, 2014 512.74 522.12 502.10 503.93 0 -10.66(-2.07%)
Oct 09, 2014 532.66 533.94 505.17 514.59 0 -16.37(-3.08%)
Oct 08, 2014 507.44 534.99 493.43 530.95 0 +27.29(+5.42%)
Oct 07, 2014 520.38 524.71 502.10 503.67 0 -13.81(-2.67%)
Oct 06, 2014 511.67 522.91 506.67 517.48 0 +12.95(+2.57%)
Oct 03, 2014 513.79 515.51 500.91 504.53 0 -20.34(-3.88%)
Oct 02, 2014 524.46 529.22 514.64 524.87 0 +2.46(+0.47%)
Oct 01, 2014 524.12 532.17 519.24 522.41 0 -1.09(-0.21%)
Sep 30, 2014 527.20 532.96 519.59 523.50 0 -7.07(-1.33%)
Sep 29, 2014 537.66 540.53 529.17 530.57 0 -8.92(-1.65%)
Sep 26, 2014 541.49 543.95 534.91 539.49 0 -4.60(-0.85%)
Sep 25, 2014 538.75 547.91 533.54 544.09 0 -11.62(-2.09%)
Sep 19, 2014 566.42 568.51 551.57 555.71 0 -12.56(-2.21%)
Sep 18, 2014 573.99 576.27 564.52 568.26 0 -7.40(-1.29%)
Sep 17, 2014 586.10 589.04 573.94 575.67 0 -11.45(-1.95%)
Sep 16, 2014 580.06 593.65 574.95 587.11 0 +5.15(+0.88%)
Sep 15, 2014 584.19 586.86 575.60 581.97 0 +1.70(+0.29%)
Sep 12, 2014 581.57 588.31 575.59 580.27 0 -6.99(-1.19%)
Sep 11, 2014 579.65 589.26 575.58 587.26 0 +15.33(+2.68%)
Sep 10, 2014 572.77 578.92 565.81 571.93 0 -7.50(-1.30%)
Sep 09, 2014 574.49 583.05 568.35 579.43 0 +4.12(+0.72%)
Sep 08, 2014 586.32 587.88 572.28 575.31 0 -17.28(-2.92%)
Sep 05, 2014 592.91 597.27 584.66 592.59 0 -1.33(-0.22%)
Sep 04, 2014 613.17 615.98 591.12 593.92 0 -15.84(-2.60%)
Sep 03, 2014 612.90 616.41 607.61 609.76 0 -1.18(-0.19%)
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.