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 (%)
May 30, 2014 539.23 544.95 530.14 541.08 0 -3.41(-0.63%)
May 29, 2014 537.51 550.35 536.22 544.49 0 +4.51(+0.84%)
May 28, 2014 545.60 548.10 534.70 539.98 0 -10.66(-1.94%)
May 27, 2014 562.47 563.96 547.91 550.64 0 -17.58(-3.09%)
May 26, 2014 0.1651 568.23 568.22 568.22 0 -0.00(-0.00%)
May 23, 2014 569.03 572.92 564.53 568.22 0 -4.32(-0.76%)
May 22, 2014 576.15 578.23 568.68 572.54 0 -0.61(-0.11%)
May 21, 2014 569.69 574.94 566.04 573.15 0 +3.61(+0.63%)
May 20, 2014 563.02 573.99 564.34 569.55 0 -4.23(-0.74%)
May 19, 2014 576.66 580.58 567.46 573.77 0 +0.16(+0.03%)
May 16, 2014 576.36 578.25 568.91 573.62 0 -8.53(-1.46%)
May 15, 2014 583.52 590.90 577.36 582.14 0 -9.18(-1.55%)
May 14, 2014 587.50 596.84 587.45 591.33 0 +3.75(+0.64%)
May 13, 2014 585.54 594.71 584.59 587.57 0 -3.66(-0.62%)
May 12, 2014 587.07 596.42 587.78 591.23 0 +7.34(+1.26%)
May 09, 2014 581.11 588.34 577.95 583.89 0 +0.59(+0.10%)
May 08, 2014 581.49 590.08 579.90 583.30 0 +0.05(+0.01%)
May 07, 2014 582.45 591.15 577.10 583.25 0 -5.52(-0.94%)
May 06, 2014 586.69 594.32 585.53 588.76 0 -3.22(-0.54%)
May 05, 2014 597.11 598.35 588.06 591.98 0 +0.46(+0.08%)
May 02, 2014 585.12 595.47 580.71 591.52 0 +8.78(+1.51%)
May 01, 2014 584.29 588.74 577.94 582.75 0 -7.73(-1.31%)
Apr 30, 2014 583.32 596.05 583.82 590.48 0 +0.66(+0.11%)
Apr 29, 2014 575.97 597.70 579.13 589.82 0 +9.07(+1.56%)
Apr 28, 2014 583.76 590.37 577.22 580.75 0 -11.03(-1.86%)
Apr 25, 2014 582.27 594.14 581.65 591.78 0 +6.07(+1.04%)
Apr 24, 2014 583.07 595.10 581.10 585.71 0 -5.16(-0.87%)
Apr 23, 2014 578.71 595.96 579.36 590.87 0 +5.39(+0.92%)
Apr 22, 2014 578.82 588.81 576.49 585.48 0 +3.86(+0.66%)
Apr 21, 2014 579.77 590.48 570.65 581.62 0 +2.17(+0.37%)
Apr 17, 2014 579.45 579.45 579.45 0 -2.89(-0.50%)
Apr 16, 2014 581.84 591.09 577.51 582.34 0 -2.23(-0.38%)
Apr 15, 2014 576.88 587.60 573.19 584.57 0 -11.41(-1.92%)
Apr 14, 2014 595.74 603.74 589.75 595.98 0 +5.71(+0.97%)
Apr 11, 2014 591.65 602.22 587.47 590.27 0 -5.88(-0.99%)
Apr 10, 2014 604.03 612.54 593.88 596.16 0 -11.06(-1.82%)
Apr 09, 2014 597.33 615.02 595.25 607.22 0 +1.19(+0.20%)
Apr 08, 2014 594.84 608.82 594.94 606.03 0 +14.96(+2.53%)
Apr 07, 2014 586.06 599.32 585.16 591.07 0 +0.86(+0.14%)
Apr 04, 2014 593.26 601.98 587.95 590.22 0 +6.27(+1.07%)
Apr 03, 2014 584.25 590.52 578.27 583.94 0 -8.23(-1.39%)
Apr 02, 2014 586.80 599.16 586.18 592.18 0 +11.70(+2.02%)
Apr 01, 2014 577.48 586.60 575.14 580.48 0 +0.92(+0.16%)
Mar 31, 2014 585.49 592.38 575.86 579.55 0 -8.78(-1.49%)
Mar 28, 2014 577.51 594.82 575.48 588.34 0 +9.79(+1.69%)
Mar 27, 2014 568.09 583.74 567.47 578.54 0 +3.09(+0.54%)
Mar 26, 2014 591.36 598.43 572.95 575.46 0 -17.91(-3.02%)
Mar 25, 2014 588.19 600.82 587.49 593.37 0 +7.93(+1.36%)
Mar 24, 2014 595.71 603.73 581.48 585.44 0 -18.09(-3.00%)
Mar 21, 2014 612.08 616.37 599.19 603.53 0 -0.15(-0.02%)
Mar 20, 2014 591.87 610.64 592.48 603.68 0 +4.02(+0.67%)
Mar 19, 2014 611.19 619.98 597.08 599.65 0 -27.34(-4.36%)
Mar 18, 2014 619.12 634.18 620.48 626.99 0 -6.01(-0.95%)
Mar 17, 2014 641.52 649.26 630.87 633.00 0 -10.47(-1.63%)
Mar 14, 2014 639.80 651.27 635.07 643.47 0 +6.50(+1.02%)
Mar 13, 2014 624.66 643.61 620.99 636.98 0 +9.74(+1.55%)
Mar 12, 2014 615.91 629.78 616.86 627.24 0 +13.16(+2.14%)
Mar 11, 2014 614.14 624.51 609.69 614.08 0 +0.62(+0.10%)
Mar 10, 2014 611.15 620.71 606.64 613.46 0 -7.65(-1.23%)
Mar 07, 2014 622.13 630.72 613.79 621.11 0 -18.19(-2.84%)
Mar 06, 2014 632.32 644.64 632.70 639.29 0 +8.67(+1.38%)
Mar 05, 2014 621.17 634.98 619.91 630.62 0 +8.09(+1.30%)
Mar 04, 2014 615.91 628.84 615.21 622.53 0 -0.22(-0.03%)
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.