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 28, 2014 624.32 630.68 615.02 620.07 0 -2.81(-0.45%)
Feb 27, 2014 618.94 634.45 616.90 622.88 0 +1.28(+0.21%)
Feb 26, 2014 619.40 630.53 614.59 621.60 0 -7.26(-1.15%)
Feb 25, 2014 627.90 640.55 625.09 628.86 0 -8.23(-1.29%)
Feb 24, 2014 636.19 644.17 631.96 637.09 0 +0.00(+0.00%)
Feb 21, 2014 634.08 646.33 628.86 637.08 0 -3.42(-0.53%)
Feb 20, 2014 616.54 642.57 616.91 640.51 0 +16.77(+2.69%)
Feb 19, 2014 630.58 643.67 619.77 623.74 0 -15.68(-2.45%)
Feb 18, 2014 641.38 646.72 628.82 639.41 0 +7.87(+1.25%)
Feb 14, 2014 631.54 631.54 631.54 0 +7.37(+1.18%)
Feb 13, 2014 597.30 626.24 598.42 624.18 0 +19.17(+3.17%)
Feb 12, 2014 619.64 622.17 600.97 605.01 0 -11.12(-1.81%)
Feb 11, 2014 598.35 620.35 600.31 616.13 0 +18.64(+3.12%)
Feb 10, 2014 585.31 602.34 587.68 597.49 0 +15.68(+2.70%)
Feb 07, 2014 564.66 584.33 567.40 581.81 0 +15.07(+2.66%)
Feb 06, 2014 563.53 572.70 560.14 566.74 0 +0.78(+0.14%)
Feb 05, 2014 571.61 581.27 563.32 565.96 0 -5.59(-0.98%)
Feb 04, 2014 560.06 574.91 561.10 571.55 0 +7.24(+1.28%)
Feb 03, 2014 571.10 581.71 562.61 564.31 0 -7.16(-1.25%)
Jan 31, 2014 572.95 582.84 561.63 571.47 0 -3.19(-0.55%)
Jan 30, 2014 564.75 579.50 565.25 574.66 0 -7.91(-1.36%)
Jan 29, 2014 574.75 586.80 567.64 582.57 0 +18.40(+3.26%)
Jan 28, 2014 557.78 567.41 552.60 564.16 0 +10.18(+1.84%)
Jan 27, 2014 562.54 569.25 552.13 553.98 0 -15.03(-2.64%)
Jan 24, 2014 575.50 585.82 557.85 569.01 0 -7.12(-1.24%)
Jan 23, 2014 566.73 583.68 567.51 576.13 0 +14.71(+2.62%)
Jan 22, 2014 563.29 570.74 556.88 561.43 0 -8.53(-1.50%)
Jan 21, 2014 556.67 573.78 554.11 569.96 0 +7.56(+1.34%)
Jan 20, 2014 0.2697 562.41 562.38 562.40 0 +0.05(+0.01%)
Jan 17, 2014 551.81 568.80 552.40 562.35 0 +12.82(+2.33%)
Jan 16, 2014 543.52 552.84 542.82 549.53 0 +10.56(+1.96%)
Jan 15, 2014 525.25 542.40 528.08 538.96 0 +9.32(+1.76%)
Jan 14, 2014 531.51 544.65 526.13 529.64 0 -8.96(-1.66%)
Jan 13, 2014 528.11 540.74 524.13 538.59 0 +8.52(+1.61%)
Jan 10, 2014 524.16 534.43 521.11 530.07 0 +14.21(+2.75%)
Jan 09, 2014 515.70 524.15 512.11 515.86 0 -7.27(-1.39%)
Jan 08, 2014 520.39 528.68 518.16 523.13 0 -7.06(-1.33%)
Jan 07, 2014 522.31 531.32 520.87 530.20 0 -0.70(-0.13%)
Jan 06, 2014 529.06 537.42 527.15 530.89 0 +0.13(+0.02%)
Jan 03, 2014 532.57 540.22 528.03 530.77 0 -3.51(-0.66%)
Jan 02, 2014 522.76 539.84 524.06 534.28 0 +12.86(+2.47%)
Dec 31, 2013 521.42 521.42 521.42 0 +7.84(+1.53%)
Dec 30, 2013 515.65 525.25 511.56 513.58 0 -7.09(-1.36%)
Dec 27, 2013 514.48 523.20 514.13 520.67 0 +6.17(+1.20%)
Dec 26, 2013 512.59 523.89 510.04 514.50 0 +0.22(+0.04%)
Dec 24, 2013 514.28 514.28 514.28 0 +14.34(+2.87%)
Dec 23, 2013 496.16 503.96 495.13 499.94 0 +1.24(+0.25%)
Dec 20, 2013 500.45 505.61 495.36 498.70 0 -3.73(-0.74%)
Dec 19, 2013 495.56 506.80 495.47 502.43 0 -8.45(-1.65%)
Dec 18, 2013 510.16 524.84 507.15 510.88 0 -2.29(-0.45%)
Dec 17, 2013 507.74 517.89 508.27 513.18 0 -2.60(-0.50%)
Dec 16, 2013 508.56 521.13 508.18 515.77 0 +5.71(+1.12%)
Dec 13, 2013 505.65 517.57 505.86 510.06 0 +0.97(+0.19%)
Dec 12, 2013 506.36 514.55 498.88 509.09 0 -5.60(-1.09%)
Dec 11, 2013 529.70 532.22 513.23 514.69 0 -17.07(-3.21%)
Dec 10, 2013 523.73 538.44 524.35 531.76 0 +16.06(+3.12%)
Dec 09, 2013 511.12 519.41 508.88 515.69 0 +7.76(+1.53%)
Dec 06, 2013 513.40 517.93 505.99 507.93 0 +0.65(+0.13%)
Dec 05, 2013 505.49 516.94 504.24 507.28 0 -12.06(-2.32%)
Dec 04, 2013 506.62 524.16 504.66 519.34 0 +10.43(+2.05%)
Dec 03, 2013 507.32 518.28 504.39 508.91 0 -3.81(-0.74%)
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.