Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

509.03 -7.70 (-1.49%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 16, 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 (%)
Oct 16, 2024 516.90 524.27 504.35 509.04 0 -5.36(-1.04%)
Oct 15, 2024 511.88 516.90 510.37 514.39 0 +4.23(+0.83%)
Oct 11, 2024 510.16 510.16 510.16 510.16 0 -2.01(-0.39%)
Oct 10, 2024 503.01 512.51 501.67 512.17 0 +11.13(+2.22%)
Oct 09, 2024 497.90 502.08 491.87 501.04 0 +2.18(+0.44%)
Oct 08, 2024 502.25 504.85 495.64 498.86 0 -4.69(-0.93%)
Oct 07, 2024 505.89 505.89 499.87 503.55 0 -2.93(-0.58%)
Oct 04, 2024 500.66 509.49 497.61 506.48 0 +5.65(+1.13%)
Oct 03, 2024 502.71 503.55 496.52 500.83 0 -6.23(-1.23%)
Oct 02, 2024 510.07 514.72 504.88 507.06 0 -2.51(-0.49%)
Oct 01, 2024 507.14 515.18 504.55 509.57 0 +8.04(+1.60%)
Sep 30, 2024 497.14 506.81 495.09 501.53 0 -7.70(-1.51%)
Sep 27, 2024 520.53 524.67 508.40 509.23 0 -15.45(-2.94%)
Sep 26, 2024 521.75 529.95 517.82 524.68 0 +5.66(+1.09%)
Sep 25, 2024 512.33 520.20 511.16 519.03 0 +7.29(+1.42%)
Sep 24, 2024 512.12 514.96 506.26 511.74 0 +3.14(+0.62%)
Sep 23, 2024 514.05 518.99 505.68 508.60 0 -4.86(-0.95%)
Sep 20, 2024 517.35 518.36 509.11 513.46 0 +3.39(+0.66%)
Sep 19, 2024 517.40 520.53 505.81 510.07 0 +2.09(+0.41%)
Sep 18, 2024 517.24 525.90 507.15 507.99 0 -8.58(-1.66%)
Sep 17, 2024 513.26 519.16 510.54 516.57 0 -0.25(-0.05%)
Sep 16, 2024 522.81 524.02 514.23 516.82 0 -6.70(-1.28%)
Sep 13, 2024 523.10 529.67 521.39 523.52 0 +5.98(+1.16%)
Sep 12, 2024 507.50 520.89 506.99 517.54 0 +19.59(+3.93%)
Sep 11, 2024 493.76 498.12 489.08 497.95 0 +2.85(+0.57%)
Sep 10, 2024 489.16 495.69 487.24 495.11 0 +8.75(+1.80%)
Sep 09, 2024 481.83 487.02 481.50 486.36 0 +6.03(+1.25%)
Sep 06, 2024 488.07 492.71 479.15 480.33 0 -8.79(-1.80%)
Sep 05, 2024 495.48 500.79 488.45 489.12 0 +3.34(+0.69%)
Sep 04, 2024 488.57 490.83 483.93 485.77 0 -7.24(-1.47%)
Sep 03, 2024 498.61 500.79 488.16 493.01 0 -11.96(-2.37%)
Aug 30, 2024 504.98 504.98 504.98 504.98 0 -3.93(-0.77%)
Aug 29, 2024 502.38 512.05 501.38 508.91 0 +9.04(+1.81%)
Aug 28, 2024 502.84 504.39 495.18 499.87 0 -10.17(-1.99%)
Aug 27, 2024 502.51 510.37 498.87 510.04 0 -2.35(-0.46%)
Aug 26, 2024 516.40 517.57 510.25 512.38 0 -1.09(-0.21%)
Aug 23, 2024 513.94 516.32 510.09 513.47 0 +2.26(+0.44%)
Aug 22, 2024 512.22 514.56 505.56 511.21 0 -7.41(-1.43%)
Aug 21, 2024 513.85 520.38 511.59 518.62 0 +3.64(+0.71%)
Aug 20, 2024 519.17 526.70 513.31 514.98 0 +4.44(+0.87%)
Aug 19, 2024 500.33 513.56 499.83 510.55 0 +9.00(+1.79%)
Aug 16, 2024 493.58 503.46 491.54 501.54 0 +13.02(+2.67%)
Aug 15, 2024 489.44 492.62 480.07 488.52 0 -0.97(-0.20%)
Aug 14, 2024 487.65 490.11 479.44 489.49 0 +0.88(+0.18%)
Aug 13, 2024 485.64 493.46 482.79 488.61 0 +1.13(+0.23%)
Aug 12, 2024 460.11 488.11 457.35 487.48 0 +39.13(+8.73%)
Aug 09, 2024 449.26 450.56 443.20 448.35 0 +0.93(+0.21%)
Aug 08, 2024 439.05 448.26 436.25 447.42 0 +11.80(+2.71%)
Aug 07, 2024 453.41 454.92 434.28 435.62 0 -14.31(-3.18%)
Aug 06, 2024 457.04 457.04 443.57 449.94 0 -14.52(-3.13%)
Aug 02, 2024 464.46 464.46 464.46 464.46 0 -8.29(-1.75%)
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.