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 (%)
Mar 28, 2013 834.35 834.35 834.35 0 -2.10(-0.25%)
Mar 27, 2013 820.61 839.53 818.79 836.45 0 +9.21(+1.11%)
Mar 26, 2013 828.48 833.08 819.44 827.24 0 -1.82(-0.22%)
Mar 25, 2013 834.64 840.67 822.13 829.06 0 -12.35(-1.47%)
Mar 22, 2013 840.89 849.48 833.25 841.42 0 -3.07(-0.36%)
Mar 21, 2013 831.31 851.25 829.08 844.49 0 +14.53(+1.75%)
Mar 20, 2013 830.36 836.00 824.20 829.96 0 -4.42(-0.53%)
Mar 19, 2013 831.23 843.53 824.25 834.38 0 -1.15(-0.14%)
Mar 18, 2013 840.28 850.38 831.75 835.53 0 +1.73(+0.21%)
Mar 15, 2013 832.99 842.91 828.02 833.79 0 +3.10(+0.37%)
Mar 14, 2013 818.69 836.05 816.85 830.69 0 +8.73(+1.06%)
Mar 13, 2013 840.29 843.42 816.54 821.96 0 -16.56(-1.98%)
Mar 12, 2013 833.58 848.67 829.32 838.52 0 +14.45(+1.75%)
Mar 11, 2013 826.62 833.00 816.86 824.07 0 -1.83(-0.22%)
Mar 08, 2013 822.72 839.91 813.21 825.91 0 -2.36(-0.29%)
Mar 07, 2013 840.55 851.34 823.90 828.27 0 -8.85(-1.06%)
Mar 06, 2013 809.83 838.98 803.32 837.12 0 +22.45(+2.76%)
Mar 05, 2013 823.52 829.40 811.99 814.66 0 -0.03(-0.00%)
Mar 04, 2013 830.10 834.40 809.06 814.70 0 -19.86(-2.38%)
Mar 01, 2013 840.40 848.78 826.92 834.56 0 -9.61(-1.14%)
Feb 28, 2013 851.59 857.23 838.67 844.16 0 -19.84(-2.30%)
Feb 27, 2013 866.68 875.01 854.42 864.00 0 -10.66(-1.22%)
Feb 26, 2013 867.22 883.07 856.91 874.66 0 +18.10(+2.11%)
Feb 22, 2013 858.61 866.51 846.89 856.56 0 +2.40(+0.28%)
Feb 21, 2013 847.15 866.91 842.83 854.16 0 +2.65(+0.31%)
Feb 20, 2013 878.64 884.47 848.83 851.51 0 -51.80(-5.73%)
Feb 15, 2013 903.30 903.30 903.30 0 -23.63(-2.55%)
Feb 14, 2013 925.37 942.41 918.32 926.93 0 +3.30(+0.36%)
Feb 13, 2013 933.99 943.00 921.46 923.63 0 -9.28(-0.99%)
Feb 12, 2013 924.05 937.60 918.02 932.91 0 +6.38(+0.69%)
Feb 11, 2013 935.90 938.50 921.64 926.53 0 -18.48(-1.96%)
Feb 08, 2013 949.23 955.18 940.86 945.01 0 -0.91(-0.10%)
Feb 07, 2013 939.63 956.20 932.09 945.92 0 +2.17(+0.23%)
Feb 06, 2013 937.00 949.13 934.36 943.75 0 +3.30(+0.35%)
Feb 04, 2013 934.43 953.10 930.05 940.45 0 -0.63(-0.07%)
Feb 01, 2013 939.94 949.61 926.33 941.09 0 +15.25(+1.65%)
Jan 31, 2013 932.44 950.10 920.03 925.84 0 -6.86(-0.73%)
Jan 30, 2013 946.91 956.03 929.12 932.69 0 -9.23(-0.98%)
Jan 29, 2013 937.57 949.14 931.02 941.92 0 +16.48(+1.78%)
Jan 28, 2013 933.29 938.80 919.70 925.44 0 -10.06(-1.08%)
Jan 25, 2013 950.50 955.39 929.18 935.50 0 -18.97(-1.99%)
Jan 24, 2013 971.96 978.19 951.00 954.47 0 -22.84(-2.34%)
Jan 23, 2013 996.62 1002 975.04 977.32 0 -25.40(-2.53%)
Jan 22, 2013 988.17 1009 980.15 1003 0 +17.40(+1.77%)
Jan 21, 2013 986.27 993.23 977.55 985.32 0 -0.00(-0.00%)
Jan 18, 2013 986.28 993.23 977.55 985.32 0 +0.88(+0.09%)
Jan 17, 2013 985.56 994.19 972.12 984.44 0 -5.30(-0.54%)
Jan 16, 2013 992.32 997.04 982.95 989.74 0 -12.51(-1.25%)
Jan 15, 2013 1000 1013 990.75 1002 0 +0.09(+0.01%)
Jan 14, 2013 1010 1015 997.78 1002 0 -2.65(-0.26%)
Jan 12, 2013 1005 1013 994.48 1005 0 -0.02(-0.00%)
Jan 11, 2013 1005 1013 994.48 1005 0 -7.05(-0.70%)
Jan 10, 2013 994.83 1017 992.59 1012 0 +26.92(+2.73%)
Jan 09, 2013 987.89 993.87 976.61 984.96 0 -4.13(-0.42%)
Jan 08, 2013 984.98 998.39 972.32 989.09 0 +4.96(+0.50%)
Jan 07, 2013 990.14 997.17 980.83 984.13 0 -13.72(-1.37%)
Jan 04, 2013 986.60 1000 979.39 997.85 0 +2.12(+0.21%)
Jan 03, 2013 1025 1033 992.41 995.73 0 -35.13(-3.41%)
Jan 02, 2013 1037 1039 1025 1031 0 +19.52(+1.93%)
Dec 31, 2012 983.48 1018 983.11 1011 0 +26.96(+2.74%)
Dec 28, 2012 990.63 999.44 981.67 984.38 0 -8.98(-0.90%)
Dec 27, 2012 984.37 1006 978.37 993.36 0 +9.14(+0.93%)
Dec 26, 2012 979.40 993.23 973.73 984.22 0 +4.61(+0.47%)
Dec 24, 2012 979.62 979.62 979.62 0 +2.38(+0.24%)
Dec 21, 2012 969.16 988.49 964.65 977.24 0 -2.46(-0.25%)
Dec 20, 2012 974.72 984.84 959.95 979.70 0 -3.99(-0.41%)
Dec 19, 2012 989.87 995.45 977.96 983.69 0 -8.41(-0.85%)
Dec 18, 2012 1001 1007 980.45 992.10 0 -5.99(-0.60%)
Dec 17, 2012 993.17 1003 985.18 998.09 0 +7.13(+0.72%)
Dec 14, 2012 988.58 1000 981.49 990.96 0 -1.60(-0.16%)
Dec 13, 2012 997.08 1006 982.09 992.55 0 -25.31(-2.49%)
Dec 12, 2012 1005 1028 999.52 1018 0 +24.70(+2.49%)
Dec 11, 2012 994.16 1004 988.05 993.16 0 -2.49(-0.25%)
Dec 10, 2012 993.19 1004 985.33 995.65 0 +9.38(+0.95%)
Dec 07, 2012 987.86 993.62 977.33 986.28 0 +5.28(+0.54%)
Dec 06, 2012 974.87 991.64 970.77 980.99 0 +5.49(+0.56%)
Dec 05, 2012 998.57 1002 970.18 975.51 0 -17.99(-1.81%)
Dec 04, 2012 980.29 1003 974.30 993.50 0 -17.33(-1.71%)
Nov 30, 2012 1017 1026 999.35 1011 0 -11.47(-1.12%)
Nov 29, 2012 1028 1037 1011 1022 0 +4.07(+0.40%)
Nov 28, 2012 989.36 1019 982.94 1018 0 +7.94(+0.79%)
Nov 27, 2012 1027 1034 1008 1010 0 -24.78(-2.39%)
Nov 26, 2012 1030 1038 1016 1035 0 -0.93(-0.09%)
Nov 24, 2012 1025 1042 1018 1036 0 +0.00(+0.00%)
Nov 23, 2012 1025 1042 1018 1036 0 +17.94(+1.76%)
Nov 22, 2012 1002 1022 997.69 1018 0 +0.02(+0.00%)
Nov 21, 2012 1002 1022 997.67 1018 0 +11.77(+1.17%)
Nov 20, 2012 1008 1016 996.80 1006 0 -7.83(-0.77%)
Nov 19, 2012 1010 1022 1002 1014 0 +23.54(+2.38%)
Nov 16, 2012 981.50 997.80 968.06 990.56 0 +6.74(+0.69%)
Nov 15, 2012 1003 1008 971.28 983.82 0 -21.00(-2.09%)
Nov 14, 2012 1045 1048 1002 1005 0 -43.92(-4.19%)
Nov 13, 2012 1050 1063 1041 1049 0 -18.70(-1.75%)
Nov 12, 2012 1081 1085 1061 1067 0 -12.54(-1.16%)
Nov 09, 2012 1094 1101 1077 1080 0 -14.73(-1.35%)
Nov 08, 2012 1083 1106 1072 1095 0 +6.64(+0.61%)
Nov 07, 2012 1084 1095 1060 1088 0 +5.58(+0.52%)
Nov 06, 2012 1070 1089 1062 1082 0 +20.06(+1.89%)
Nov 05, 2012 1070 1080 1057 1062 0 -4.22(-0.40%)
Nov 02, 2012 1102 1105 1063 1067 0 -41.80(-3.77%)
Nov 01, 2012 1113 1126 1100 1108 0 -19.64(-1.74%)
Oct 31, 2012 1113 1137 1105 1128 0 +29.79(+2.71%)
Oct 30, 2012 0.6524 1098 1098 1098 0 +0.01(+0.00%)
Oct 29, 2012 1098 1098 1098 1098 0 +0.00(+0.00%)
Oct 26, 2012 1106 1113 1092 1098 0 -0.91(-0.08%)
Oct 25, 2012 1094 1109 1084 1099 0 +27.56(+2.57%)
Oct 24, 2012 1096 1101 1069 1072 0 -16.08(-1.48%)
Oct 23, 2012 1091 1102 1080 1088 0 -13.87(-1.26%)
Oct 19, 2012 1099 1112 1083 1102 0 +1.18(+0.11%)
Oct 18, 2012 1116 1126 1097 1100 0 -32.01(-2.83%)
Oct 17, 2012 1121 1139 1110 1132 0 +16.71(+1.50%)
Oct 16, 2012 1105 1120 1098 1116 0 +19.12(+1.74%)
Oct 15, 2012 1090 1100 1077 1097 0 -2.70(-0.25%)
Oct 12, 2012 1115 1122 1096 1099 0 -16.99(-1.52%)
Oct 11, 2012 1121 1131 1110 1116 0 +4.51(+0.41%)
Oct 10, 2012 1107 1127 1099 1112 0 +3.08(+0.28%)
Oct 09, 2012 1136 1143 1106 1109 0 -20.85(-1.85%)
Oct 08, 2012 1126 1137 1117 1130 0 -6.96(-0.61%)
Oct 06, 2012 1145 1159 1130 1136 0 +0.00(+0.00%)
Oct 05, 2012 1144 1159 1130 1136 0 -12.12(-1.06%)
Oct 04, 2012 1133 1154 1129 1149 0 +26.02(+2.32%)
Oct 03, 2012 1140 1145 1118 1123 0 -20.29(-1.78%)
Oct 02, 2012 1155 1159 1133 1143 0 -7.89(-0.69%)
Oct 01, 2012 1156 1168 1144 1151 0 +10.00(+0.88%)
Sep 28, 2012 1138 1151 1128 1141 0 -9.71(-0.84%)
Sep 27, 2012 1133 1152 1122 1150 0 +29.90(+2.67%)
Sep 26, 2012 1104 1130 1092 1121 0 -0.70(-0.06%)
Sep 25, 2012 1149 1159 1120 1121 0 -15.93(-1.40%)
Sep 24, 2012 1151 1162 1131 1137 0 -34.99(-2.98%)
Sep 21, 2012 1180 1189 1162 1172 0 +4.80(+0.41%)
Sep 20, 2012 1163 1173 1151 1167 0 -16.56(-1.40%)
Sep 19, 2012 1176 1191 1166 1184 0 +13.34(+1.14%)
Sep 18, 2012 1161 1179 1152 1171 0 +3.38(+0.29%)
Sep 17, 2012 1171 1181 1149 1167 0 -4.19(-0.36%)
Sep 14, 2012 1158 1186 1145 1171 0 +35.77(+3.15%)
Sep 13, 2012 1082 1141 1070 1136 0 +48.11(+4.42%)
Sep 12, 2012 1092 1101 1062 1088 0 +0.00(+0.00%)
Sep 11, 2012 1085 1102 1077 1088 0 +2.68(+0.25%)
Sep 10, 2012 1102 1108 1081 1085 0 -16.62(-1.51%)
Sep 07, 2012 1095 1112 1086 1102 0 +37.46(+3.52%)
Sep 06, 2012 1046 1066 1039 1064 0 +31.86(+3.09%)
Sep 05, 2012 1028 1038 1012 1032 0 +4.52(+0.44%)
Sep 04, 2012 1034 1040 1016 1028 0 -5.12(-0.50%)
Aug 31, 2012 1033 1033 1033 0 +32.45(+3.24%)
Aug 30, 2012 1007 1014 994.34 1000 0 -10.92(-1.08%)
Aug 29, 2012 1021 1026 1005 1011 0 -15.06(-1.47%)
Aug 27, 2012 1037 1044 1022 1026 0 -11.27(-1.09%)
Aug 24, 2012 1034 1046 1026 1038 0 -3.75(-0.36%)
Aug 23, 2012 1051 1061 1034 1041 0 +0.40(+0.04%)
Aug 22, 2012 1019 1043 1009 1041 0 +17.05(+1.67%)
Aug 21, 2012 1026 1045 1015 1024 0 +16.85(+1.67%)
Aug 20, 2012 1003 1012 991.55 1007 0 +3.02(+0.30%)
Aug 17, 2012 1011 1018 995.05 1004 0 -10.99(-1.08%)
Aug 16, 2012 990.25 1019 985.01 1015 0 +30.36(+3.08%)
Aug 15, 2012 979.72 989.51 971.30 984.64 0 -1.08(-0.11%)
Aug 14, 2012 989.11 999.77 981.68 985.72 0 -7.75(-0.78%)
Aug 13, 2012 1006 1015 987.61 993.47 0 -12.52(-1.24%)
Aug 11, 2012 996.93 1010 990.51 1006 0 +0.00(+0.00%)
Aug 10, 2012 996.93 1010 990.51 1006 0 +10.37(+1.04%)
Aug 09, 2012 985.16 1003 977.74 995.62 0 +8.69(+0.88%)
Aug 08, 2012 989.75 1007 980.67 986.93 0 -3.04(-0.31%)
Aug 07, 2012 982.47 997.07 976.66 989.97 0 +17.74(+1.82%)
Aug 06, 2012 960.23 986.62 957.08 972.24 0 +17.56(+1.84%)
Aug 03, 2012 953.32 965.18 944.01 954.67 0 +19.04(+2.03%)
Aug 02, 2012 940.23 960.59 926.80 935.63 0 -14.38(-1.51%)
Aug 01, 2012 957.61 969.19 921.54 950.01 0 -7.80(-0.81%)
Jul 31, 2012 976.33 983.30 955.18 957.82 0 -17.27(-1.77%)
Jul 30, 2012 960.90 980.80 956.38 975.09 0 +8.80(+0.91%)
Jul 27, 2012 956.35 975.15 941.51 966.29 0 +0.38(+0.04%)
Jul 26, 2012 947.51 972.81 935.95 965.91 0 +17.81(+1.88%)
Jul 25, 2012 942.39 964.74 930.56 948.10 0 +25.29(+2.74%)
Jul 24, 2012 934.49 941.12 914.82 922.81 0 -5.40(-0.58%)
Jul 23, 2012 929.59 937.91 917.95 928.21 0 -24.37(-2.56%)
Jul 20, 2012 951.52 963.71 942.17 952.57 0 -1.31(-0.14%)
Jul 19, 2012 952.23 966.54 943.58 953.89 0 +8.45(+0.89%)
Jul 18, 2012 947.21 956.63 938.00 945.43 0 -11.27(-1.18%)
Jul 17, 2012 963.91 967.90 939.86 956.70 0 -7.69(-0.80%)
Jul 16, 2012 968.75 975.21 956.05 964.39 0 -5.45(-0.56%)
Jul 14, 2012 958.52 977.01 952.28 969.84 0 +0.00(+0.00%)
Jul 13, 2012 958.52 977.01 952.28 969.84 0 +16.42(+1.72%)
Jul 12, 2012 944.49 961.52 926.63 953.42 0 -7.92(-0.82%)
Jul 11, 2012 969.06 978.89 950.17 961.34 0 -19.37(-1.97%)
Jul 10, 2012 1013 1019 974.37 980.70 0 -23.78(-2.37%)
Jul 09, 2012 1005 1012 991.96 1004 0 -7.28(-0.72%)
Jul 06, 2012 1022 1032 1004 1012 0 -29.90(-2.87%)
Jul 05, 2012 1043 1056 1034 1042 0 -12.52(-1.19%)
Jul 04, 2012 1039 1059 1034 1054 0 -0.02(-0.00%)
Jul 03, 2012 1039 1059 1034 1054 0 +30.89(+3.02%)
Jul 02, 2012 1021 1032 1008 1023 0 -10.16(-0.98%)
Jun 30, 2012 1027 1044 1019 1033 0 -0.22(-0.02%)
Jun 29, 2012 1027 1044 1019 1034 0 +31.65(+3.16%)
Jun 28, 2012 990.78 1015 981.11 1002 0 -16.31(-1.60%)
Jun 27, 2012 1011 1028 1004 1018 0 -4.45(-0.44%)
Jun 26, 2012 1018 1040 1009 1023 0 -9.67(-0.94%)
Jun 25, 2012 1004 1041 1006 1032 0 +3.54(+0.34%)
Jun 22, 2012 1024 1045 1014 1029 0 -2.66(-0.26%)
Jun 21, 2012 1067 1071 1030 1032 0 -58.17(-5.34%)
Jun 20, 2012 1075 1111 1072 1090 0 -5.37(-0.49%)
Jun 19, 2012 1092 1104 1082 1095 0 +4.05(+0.37%)
Jun 18, 2012 1054 1096 1057 1091 0 +13.96(+1.30%)
Jun 15, 2012 1062 1089 1057 1077 0 +6.52(+0.61%)
Jun 14, 2012 1059 1081 1052 1071 0 +2.67(+0.25%)
Jun 13, 2012 1062 1087 1059 1068 0 +0.78(+0.07%)
Jun 12, 2012 1056 1075 1048 1067 0 +24.06(+2.31%)
Jun 11, 2012 1052 1070 1038 1043 0 -14.82(-1.40%)
Jun 08, 2012 1038 1067 1030 1058 0 +0.70(+0.07%)
Jun 07, 2012 1082 1097 1044 1057 0 -26.66(-2.46%)
Jun 06, 2012 1088 1114 1065 1084 0 +6.95(+0.65%)
Jun 05, 2012 1069 1084 1059 1077 0 +6.95(+0.65%)
Jun 04, 2012 1050 1075 1037 1070 0 +15.07(+1.43%)
Jun 02, 2012 1011 1066 1016 1055 0 +0.00(+0.00%)
Jun 01, 2012 1011 1066 1016 1055 0 +49.51(+4.92%)
May 31, 2012 1014 1027 989.02 1005 0 -8.35(-0.82%)
May 30, 2012 1000 1029 984.97 1014 0 -7.44(-0.73%)
May 29, 2012 1034 1051 1009 1021 0 -9.77(-0.95%)
May 28, 2012 1016 1040 1017 1031 0 -0.01(-0.00%)
May 25, 2012 1016 1040 1017 1031 0 +2.67(+0.26%)
May 24, 2012 1018 1045 1007 1028 0 +1.33(+0.13%)
May 23, 2012 969.85 1029 963.45 1027 0 +33.51(+3.37%)
May 22, 2012 991.72 1022 985.09 993.45 0 -8.60(-0.86%)
May 21, 2012 976.86 1006 972.97 1002 0 +29.55(+3.04%)
May 18, 2012 977.23 1004 966.21 972.50 0 +1.86(+0.19%)
May 17, 2012 938.39 988.48 941.98 970.64 0 +30.09(+3.20%)
May 16, 2012 928.86 968.45 929.85 940.55 0 +2.43(+0.26%)
May 15, 2012 959.15 981.67 934.53 938.12 0 -34.56(-3.55%)
May 14, 2012 970.11 998.72 966.92 972.68 0 -29.66(-2.96%)
May 11, 2012 993.06 1024 994.54 1002 0 -14.20(-1.40%)
May 10, 2012 1014 1035 1007 1017 0 +4.23(+0.42%)
May 09, 2012 965.76 1029 969.20 1012 0 +12.72(+1.27%)
May 08, 2012 1013 1017 983.87 999.59 0 -34.99(-3.38%)
May 07, 2012 1027 1050 1020 1035 0 -6.62(-0.64%)
May 04, 2012 1026 1058 1030 1041 0 -3.68(-0.35%)
May 03, 2012 1058 1074 1034 1045 0 -36.04(-3.33%)
May 02, 2012 1078 1094 1071 1081 0 -17.77(-1.62%)
May 01, 2012 1084 1110 1087 1099 0 +3.83(+0.35%)
Apr 30, 2012 1083 1104 1080 1095 0 -7.87(-0.71%)
Apr 27, 2012 1091 1112 1092 1103 0 +12.31(+1.13%)
Apr 26, 2012 1076 1101 1075 1090 0 -2.09(-0.19%)
Apr 25, 2012 1065 1096 1067 1093 0 +27.13(+2.55%)
Apr 24, 2012 1057 1075 1056 1065 0 +0.50(+0.05%)
Apr 23, 2012 1058 1074 1043 1065 0 -21.08(-1.94%)
Apr 20, 2012 1087 1107 1084 1086 0 -3.92(-0.36%)
Apr 19, 2012 1086 1109 1083 1090 0 -1.48(-0.14%)
Apr 18, 2012 1084 1106 1081 1091 0 -10.15(-0.92%)
Apr 17, 2012 1083 1115 1085 1102 0 +16.88(+1.56%)
Apr 16, 2012 1086 1107 1077 1085 0 -15.34(-1.39%)
Apr 13, 2012 1099 1116 1091 1100 0 -14.70(-1.32%)
Apr 12, 2012 1072 1122 1080 1115 0 +37.94(+3.52%)
Apr 11, 2012 1083 1099 1072 1077 0 -8.90(-0.82%)
Apr 10, 2012 1066 1097 1062 1086 0 +3.62(+0.33%)
Apr 09, 2012 1066 1099 1072 1082 0 +3.89(+0.36%)
Apr 05, 2012 1082 1102 1071 1078 0 -9.32(-0.86%)
Apr 04, 2012 1095 1112 1072 1087 0 -43.96(-3.89%)
Apr 03, 2012 1154 1170 1120 1131 0 -37.84(-3.24%)
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.