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 (%)
Feb 29, 2016 409.63 420.68 406.94 417.06 0 +12.13(+3.00%)
Feb 26, 2016 402.77 417.62 396.67 404.92 0 -14.86(-3.54%)
Feb 25, 2016 412.04 424.89 408.33 419.79 0 +3.57(+0.86%)
Feb 24, 2016 424.28 436.54 409.10 416.21 0 +2.92(+0.71%)
Feb 23, 2016 408.74 419.07 403.89 413.29 0 +9.46(+2.34%)
Feb 22, 2016 389.63 411.15 387.82 403.83 0 +2.59(+0.64%)
Feb 19, 2016 401.96 413.75 396.62 401.25 0 -4.70(-1.16%)
Feb 18, 2016 380.79 409.39 375.21 405.95 0 +16.77(+4.31%)
Feb 17, 2016 386.49 394.15 377.05 389.18 0 +6.83(+1.79%)
Feb 16, 2016 386.81 400.23 377.30 382.35 0 -25.31(-6.21%)
Feb 12, 2016 407.66 407.66 407.66 407.66 0 +10.92(+2.75%)
Feb 11, 2016 407.27 413.80 387.95 396.74 0 +19.51(+5.17%)
Feb 10, 2016 367.46 378.75 357.88 377.23 0 +8.12(+2.20%)
Feb 09, 2016 389.61 394.90 365.43 369.11 0 -15.27(-3.97%)
Feb 08, 2016 381.97 399.23 376.01 384.38 0 +14.26(+3.85%)
Feb 05, 2016 342.99 371.28 337.93 370.12 0 +17.58(+4.99%)
Feb 04, 2016 346.15 363.28 342.95 352.54 0 +15.81(+4.69%)
Feb 03, 2016 313.44 338.51 312.62 336.73 0 +26.43(+8.52%)
Feb 02, 2016 312.31 317.19 304.21 310.31 0 -5.52(-1.75%)
Feb 01, 2016 311.41 321.29 308.89 315.82 0 +7.97(+2.59%)
Jan 29, 2016 299.04 310.48 297.44 307.85 0 +6.91(+2.29%)
Jan 28, 2016 300.33 308.01 292.33 300.94 0 -5.23(-1.71%)
Jan 27, 2016 296.04 307.80 291.51 306.17 0 +7.73(+2.59%)
Jan 26, 2016 291.32 302.64 288.57 298.44 0 +13.64(+4.79%)
Jan 25, 2016 280.00 289.64 275.04 284.80 0 +9.95(+3.62%)
Jan 22, 2016 267.77 278.38 263.99 274.85 0 +3.57(+1.32%)
Jan 21, 2016 265.56 273.63 258.87 271.28 0 +3.10(+1.16%)
Jan 20, 2016 265.80 272.90 259.36 268.18 0 +8.41(+3.24%)
Jan 19, 2016 275.14 276.10 254.41 259.77 0 -13.47(-4.93%)
Jan 18, 2016 273.24 273.25 273.23 273.24 0 +0.01(+0.00%)
Jan 15, 2016 282.72 284.79 269.64 273.23 0 +1.53(+0.56%)
Jan 14, 2016 280.69 285.05 266.07 271.69 0 -12.23(-4.31%)
Jan 13, 2016 280.10 288.92 275.86 283.93 0 +2.29(+0.81%)
Jan 12, 2016 285.47 287.54 273.48 281.64 0 -7.81(-2.70%)
Jan 11, 2016 304.98 307.52 284.29 289.46 0 -12.72(-4.21%)
Jan 08, 2016 302.58 308.90 296.21 302.18 0 -8.75(-2.82%)
Jan 07, 2016 302.82 315.35 296.98 310.93 0 +15.55(+5.26%)
Jan 06, 2016 293.63 301.30 291.47 295.38 0 +6.57(+2.28%)
Jan 05, 2016 292.37 294.53 285.25 288.81 0 -1.88(-0.65%)
Jan 04, 2016 289.16 296.02 283.82 290.69 0 +8.99(+3.19%)
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%)
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.