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 (%)
Apr 29, 2022 545.46 554.84 539.73 544.93 0 +4.61(+0.85%)
Apr 28, 2022 537.27 543.91 532.75 540.32 0 +4.10(+0.76%)
Apr 27, 2022 540.57 544.08 534.59 536.22 0 -3.13(-0.58%)
Apr 26, 2022 548.19 551.91 536.02 539.36 0 -4.31(-0.79%)
Apr 25, 2022 545.55 550.07 532.84 543.67 0 -22.76(-4.02%)
Apr 22, 2022 564.40 575.58 559.23 566.43 0 -6.10(-1.07%)
Apr 21, 2022 584.59 586.09 564.49 572.53 0 -20.04(-3.38%)
Apr 20, 2022 590.76 594.45 584.25 592.57 0 -1.16(-0.20%)
Apr 19, 2022 596.36 603.06 587.47 593.73 0 -8.95(-1.48%)
Apr 18, 2022 607.37 616.53 601.68 602.68 0 +3.68(+0.62%)
Apr 14, 2022 599.00 599.00 599.00 599.00 0 -2.99(-0.50%)
Apr 13, 2022 604.90 611.07 597.66 601.99 0 +2.62(+0.44%)
Apr 12, 2022 604.06 607.58 594.77 599.38 0 +1.30(+0.22%)
Apr 11, 2022 604.90 607.92 592.68 598.08 0 +2.55(+0.43%)
Apr 08, 2022 586.32 598.49 585.86 595.52 0 +11.83(+2.03%)
Apr 07, 2022 576.83 588.00 575.20 583.69 0 +9.12(+1.59%)
Apr 06, 2022 568.90 579.13 567.27 574.57 0 +8.10(+1.43%)
Apr 05, 2022 574.76 584.84 564.13 566.47 0 -8.79(-1.53%)
Apr 04, 2022 578.74 580.95 568.53 575.26 0 -1.56(-0.27%)
Apr 01, 2022 562.96 578.70 562.34 576.82 0 +8.59(+1.51%)
Mar 31, 2022 575.27 581.91 567.23 568.23 0 -6.73(-1.17%)
Mar 30, 2022 568.48 576.05 568.48 574.97 0 +6.44(+1.13%)
Mar 29, 2022 552.74 569.69 548.40 568.52 0 +4.57(+0.81%)
Mar 28, 2022 561.11 567.64 557.93 563.96 0 -3.35(-0.59%)
Mar 25, 2022 565.09 571.57 561.25 567.31 0 -1.63(-0.29%)
Mar 24, 2022 576.76 580.78 567.77 568.94 0 -4.18(-0.73%)
Mar 23, 2022 569.31 573.96 564.00 573.12 0 +7.62(+1.35%)
Mar 22, 2022 567.18 570.48 557.97 565.50 0 -2.68(-0.47%)
Mar 21, 2022 561.27 575.50 559.39 568.18 0 +8.38(+1.50%)
Mar 18, 2022 564.20 567.84 557.67 559.80 0 -5.58(-0.99%)
Mar 17, 2022 563.75 577.05 562.07 565.37 0 +7.66(+1.37%)
Mar 16, 2022 558.60 565.25 550.65 557.72 0 -6.28(-1.11%)
Mar 15, 2022 547.04 571.15 545.46 564.00 0 +0.75(+0.13%)
Mar 14, 2022 565.36 570.55 557.72 563.24 0 -14.51(-2.51%)
Mar 11, 2022 563.19 582.02 556.21 577.75 0 -4.77(-0.82%)
Mar 10, 2022 583.66 594.37 576.71 582.52 0 +3.13(+0.54%)
Mar 09, 2022 568.25 586.75 560.64 579.39 0 -25.74(-4.25%)
Mar 08, 2022 593.13 619.28 584.42 605.13 0 +16.64(+2.83%)
Mar 07, 2022 574.92 591.33 565.85 588.49 0 +17.91(+3.14%)
Mar 04, 2022 560.54 576.89 558.36 570.58 0 +16.32(+2.94%)
Mar 03, 2022 543.34 555.35 542.33 554.26 0 +11.26(+2.07%)
Mar 02, 2022 540.70 550.49 534.05 543.00 0 -10.22(-1.85%)
Mar 01, 2022 535.47 554.72 534.84 553.22 0 +21.26(+4.00%)
Feb 28, 2022 540.78 541.24 526.93 531.96 0 -1.96(-0.37%)
Feb 25, 2022 527.22 535.84 527.05 533.91 0 -2.23(-0.42%)
Feb 24, 2022 556.24 560.87 526.10 536.14 0 -4.02(-0.74%)
Feb 23, 2022 535.60 546.19 535.18 540.16 0 +1.17(+0.22%)
Feb 22, 2022 546.15 551.84 534.97 538.99 0 -8.33(-1.52%)
Feb 18, 2022 547.32 547.32 547.32 547.32 0 -0.12(-0.02%)
Feb 17, 2022 533.54 551.29 528.77 547.44 0 +22.10(+4.21%)
Feb 16, 2022 501.94 529.86 501.44 525.34 0 +32.23(+6.54%)
Feb 15, 2022 489.38 494.91 484.74 493.11 0 -9.46(-1.88%)
Feb 14, 2022 496.32 506.20 493.95 502.57 0 +8.12(+1.64%)
Feb 11, 2022 465.14 497.96 463.13 494.45 0 +30.56(+6.59%)
Feb 10, 2022 470.84 475.44 462.01 463.89 0 -7.24(-1.54%)
Feb 09, 2022 475.74 476.65 470.21 471.13 0 -3.10(-0.65%)
Feb 08, 2022 471.17 474.48 468.70 474.23 0 +6.41(+1.37%)
Feb 07, 2022 462.77 469.54 459.25 467.82 0 +7.27(+1.58%)
Feb 04, 2022 457.83 466.37 456.70 460.55 0 +3.23(+0.71%)
Feb 03, 2022 457.37 461.34 457.32 457.32 0 -2.14(-0.47%)
Feb 02, 2022 456.44 466.32 453.43 459.46 0 +1.76(+0.38%)
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.