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 (%)
Jul 31, 2014 621.23 627.72 611.69 615.22 0 -9.28(-1.49%)
Jul 23, 2014 625.46 631.74 621.21 624.49 0 -2.76(-0.44%)
Jul 22, 2014 631.05 633.49 624.22 627.25 0 -0.78(-0.12%)
Jul 21, 2014 629.34 632.19 619.83 628.03 0 +0.36(+0.06%)
Jul 18, 2014 622.62 629.22 617.75 627.68 0 -0.50(-0.08%)
Jul 17, 2014 621.71 632.39 616.14 628.18 0 +6.41(+1.03%)
Jul 16, 2014 615.75 626.41 613.87 621.76 0 +13.30(+2.19%)
Jul 15, 2014 624.28 629.97 605.83 608.47 0 -11.10(-1.79%)
Jul 14, 2014 616.19 626.78 613.05 619.57 0 -10.53(-1.67%)
Jul 11, 2014 618.90 632.27 614.88 630.10 0 +10.01(+1.61%)
Jul 10, 2014 637.08 642.88 616.01 620.09 0 -8.96(-1.42%)
Jul 09, 2014 618.78 632.14 616.52 629.05 0 +12.50(+2.03%)
Jul 08, 2014 612.92 619.86 605.05 616.54 0 +7.75(+1.27%)
Jul 07, 2014 612.98 616.11 605.53 608.79 0 -8.60(-1.39%)
Jul 04, 2014 0.2070 617.40 617.39 617.39 0 -0.01(-0.00%)
Jul 03, 2014 611.71 618.50 606.63 617.40 0 +2.49(+0.41%)
Jul 02, 2014 608.09 619.16 606.86 614.91 0 +6.05(+0.99%)
Jul 01, 2014 611.77 618.90 604.37 608.86 0 +0.94(+0.15%)
Jun 30, 2014 596.41 609.90 592.56 607.92 0 +8.69(+1.45%)
Jun 27, 2014 598.18 604.39 592.09 599.23 0 +1.01(+0.17%)
Jun 26, 2014 592.48 600.54 586.39 598.22 0 +3.44(+0.58%)
Jun 25, 2014 591.63 600.08 588.62 594.78 0 +1.64(+0.28%)
Jun 24, 2014 611.03 614.69 591.85 593.14 0 -16.41(-2.69%)
Jun 23, 2014 602.47 612.21 597.41 609.55 0 +10.08(+1.68%)
Jun 20, 2014 601.35 607.33 593.63 599.47 0 -3.08(-0.51%)
Jun 19, 2014 590.54 606.26 586.30 602.55 0 +22.48(+3.88%)
Jun 18, 2014 567.12 580.97 564.32 580.07 0 +13.41(+2.37%)
Jun 17, 2014 558.76 570.45 556.18 566.66 0 +1.61(+0.28%)
Jun 16, 2014 568.85 572.33 561.38 565.05 0 -1.49(-0.26%)
Jun 13, 2014 562.01 568.51 554.50 566.55 0 +3.72(+0.66%)
Jun 12, 2014 556.54 567.13 553.50 562.83 0 +5.62(+1.01%)
Jun 11, 2014 553.17 559.99 549.38 557.21 0 +7.40(+1.35%)
Jun 10, 2014 544.06 552.79 542.27 549.82 0 +5.03(+0.92%)
Jun 06, 2014 545.17 548.53 537.51 544.79 0 +0.01(+0.00%)
Jun 05, 2014 541.93 548.59 538.72 544.78 0 +6.28(+1.17%)
Jun 04, 2014 538.39 542.75 533.81 538.50 0 -0.68(-0.13%)
Jun 03, 2014 538.22 542.95 531.22 539.17 0 -1.79(-0.33%)
Jun 02, 2014 540.74 546.47 535.68 540.96 0 -0.12(-0.02%)
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%)
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.