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 (%)
Dec 31, 2015 281.70 281.70 281.70 281.70 0 +0.91(+0.33%)
Dec 30, 2015 280.16 283.11 277.41 280.79 0 -5.43(-1.90%)
Dec 29, 2015 288.38 290.30 282.15 286.22 0 +1.95(+0.69%)
Dec 28, 2015 289.55 290.94 281.55 284.27 0 -10.36(-3.52%)
Dec 24, 2015 294.63 294.63 294.63 294.63 0 +6.36(+2.21%)
Dec 23, 2015 284.96 290.87 282.47 288.27 0 +5.91(+2.09%)
Dec 22, 2015 280.39 287.52 278.86 282.37 0 +0.18(+0.06%)
Dec 21, 2015 283.43 288.46 278.17 282.19 0 +4.98(+1.80%)
Dec 18, 2015 272.90 283.39 269.94 277.21 0 +8.55(+3.18%)
Dec 17, 2015 278.04 279.79 266.44 268.66 0 -21.11(-7.29%)
Dec 16, 2015 282.61 293.07 277.62 289.77 0 +13.38(+4.84%)
Dec 15, 2015 279.00 281.71 272.20 276.39 0 +0.87(+0.31%)
Dec 14, 2015 291.44 292.97 274.00 275.53 0 -18.30(-6.23%)
Dec 11, 2015 288.49 300.59 285.68 293.83 0 +2.01(+0.69%)
Dec 10, 2015 292.23 298.68 289.86 291.82 0 -0.75(-0.26%)
Dec 09, 2015 294.41 299.68 287.89 292.57 0 +4.14(+1.43%)
Dec 08, 2015 292.20 294.67 284.31 288.43 0 -4.68(-1.60%)
Dec 07, 2015 301.05 303.41 290.32 293.12 0 -13.49(-4.40%)
Dec 04, 2015 291.13 307.35 290.03 306.61 0 +18.04(+6.25%)
Dec 03, 2015 286.40 293.89 283.40 288.57 0 +5.22(+1.84%)
Dec 02, 2015 283.71 288.90 278.00 283.35 0 -6.45(-2.23%)
Dec 01, 2015 282.51 291.63 278.63 289.80 0 +8.04(+2.85%)
Nov 30, 2015 275.46 284.29 274.33 281.76 0 +7.88(+2.88%)
Nov 27, 2015 274.49 278.66 270.99 273.89 0 -6.52(-2.32%)
Nov 26, 2015 280.40 280.41 280.40 280.40 0 -0.01(-0.00%)
Nov 25, 2015 278.50 285.07 276.51 280.41 0 -1.82(-0.65%)
Nov 24, 2015 279.25 284.79 275.97 282.24 0 +7.84(+2.86%)
Nov 23, 2015 274.40 276.42 274.30 274.40 0 -1.94(-0.70%)
Nov 20, 2015 284.29 285.55 274.46 276.33 0 -8.31(-2.92%)
Nov 19, 2015 280.83 288.43 278.95 284.65 0 +6.47(+2.33%)
Nov 18, 2015 270.65 279.47 267.13 278.17 0 +9.13(+3.40%)
Nov 17, 2015 279.73 280.89 266.77 269.04 0 -12.72(-4.51%)
Nov 16, 2015 281.90 285.95 279.36 281.76 0 +1.62(+0.58%)
Nov 13, 2015 277.22 282.32 275.43 280.13 0 +1.69(+0.61%)
Nov 12, 2015 274.51 284.77 271.75 278.44 0 -1.94(-0.69%)
Nov 11, 2015 277.28 282.09 275.22 280.38 0 +3.24(+1.17%)
Nov 10, 2015 277.88 281.94 274.35 277.15 0 -5.65(-2.00%)
Nov 09, 2015 275.57 283.88 272.44 282.80 0 +6.86(+2.49%)
Nov 06, 2015 276.96 281.63 270.59 275.94 0 -11.36(-3.95%)
Nov 05, 2015 298.87 299.77 283.91 287.31 0 -15.69(-5.18%)
Nov 04, 2015 313.73 316.19 301.54 303.00 0 -5.96(-1.93%)
Nov 03, 2015 306.10 313.02 301.96 308.96 0 -0.82(-0.27%)
Nov 02, 2015 305.68 312.57 300.61 309.78 0 +1.83(+0.60%)
Oct 30, 2015 311.95 318.31 306.24 307.94 0 -3.31(-1.06%)
Oct 29, 2015 317.09 326.56 306.23 311.26 0 -9.86(-3.07%)
Oct 28, 2015 326.83 339.20 313.34 321.12 0 -2.07(-0.64%)
Oct 27, 2015 320.35 327.49 317.27 323.19 0 -1.54(-0.47%)
Oct 26, 2015 334.71 336.39 323.96 324.73 0 -11.24(-3.35%)
Oct 23, 2015 332.38 340.04 324.64 335.98 0 +7.66(+2.33%)
Oct 22, 2015 320.85 332.41 319.70 328.31 0 +5.63(+1.75%)
Oct 21, 2015 329.14 330.73 319.71 322.68 0 -11.24(-3.37%)
Oct 20, 2015 326.39 338.30 325.41 333.93 0 +9.54(+2.94%)
Oct 19, 2015 332.26 337.16 322.50 324.39 0 -14.25(-4.21%)
Oct 16, 2015 346.53 350.30 337.32 338.64 0 -8.88(-2.55%)
Oct 15, 2015 342.23 350.03 338.60 347.52 0 -0.22(-0.06%)
Oct 14, 2015 334.56 349.85 331.31 347.74 0 +22.45(+6.90%)
Oct 13, 2015 323.10 331.91 319.08 325.29 0 -1.28(-0.39%)
Oct 12, 2015 342.37 343.42 322.34 326.57 0 -11.17(-3.31%)
Oct 09, 2015 335.81 341.94 330.27 337.73 0 +16.00(+4.97%)
Oct 08, 2015 320.38 333.95 317.49 321.74 0 -1.93(-0.60%)
Oct 07, 2015 325.51 330.15 317.01 323.67 0 +7.20(+2.28%)
Oct 06, 2015 311.54 321.46 306.45 316.47 0 +11.16(+3.66%)
Oct 05, 2015 296.85 309.06 295.41 305.30 0 +10.05(+3.40%)
Oct 02, 2015 284.81 296.28 282.86 295.26 0 +18.60(+6.72%)
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.