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 (%)
Sep 26, 2016 572.04 579.08 562.67 563.75 0 -5.70(-1.00%)
Sep 23, 2016 583.32 587.57 565.29 569.45 0 -16.21(-2.77%)
Sep 22, 2016 596.73 603.89 578.38 585.66 0 -2.53(-0.43%)
Sep 21, 2016 557.19 590.70 554.57 588.19 0 +41.54(+7.60%)
Sep 20, 2016 547.58 552.52 540.69 546.65 0 -0.40(-0.07%)
Sep 19, 2016 552.43 555.84 543.26 547.05 0 +2.88(+0.53%)
Sep 16, 2016 546.24 553.99 534.63 544.18 0 -7.90(-1.43%)
Sep 15, 2016 545.77 562.02 537.46 552.08 0 +4.68(+0.85%)
Sep 14, 2016 553.11 559.76 540.80 547.40 0 +0.48(+0.09%)
Sep 13, 2016 560.64 563.57 539.42 546.92 0 -21.83(-3.84%)
Sep 12, 2016 544.29 573.99 540.21 568.75 0 +16.26(+2.94%)
Sep 09, 2016 575.79 576.90 549.10 552.49 0 -30.33(-5.20%)
Sep 08, 2016 593.62 600.63 579.36 582.82 0 -11.54(-1.94%)
Sep 07, 2016 595.09 598.40 579.45 594.36 0 -2.09(-0.35%)
Sep 06, 2016 580.46 597.92 574.06 596.44 0 +26.24(+4.60%)
Sep 02, 2016 570.20 570.20 570.20 570.20 0 +17.68(+3.20%)
Sep 01, 2016 529.59 555.95 525.41 552.52 0 +20.11(+3.78%)
Aug 31, 2016 535.69 543.91 526.92 532.41 0 -9.88(-1.82%)
Aug 30, 2016 567.08 568.46 537.05 542.30 0 -29.92(-5.23%)
Aug 29, 2016 560.12 578.45 557.53 572.22 0 +5.83(+1.03%)
Aug 26, 2016 580.32 592.14 558.35 566.39 0 -2.39(-0.42%)
Aug 25, 2016 563.60 579.40 556.64 568.78 0 +4.52(+0.80%)
Aug 24, 2016 604.25 605.19 559.80 564.26 0 -48.19(-7.87%)
Aug 23, 2016 625.25 627.83 610.37 612.45 0 -9.18(-1.48%)
Aug 22, 2016 619.94 626.01 613.52 621.63 0 -11.46(-1.81%)
Aug 19, 2016 634.33 640.42 626.59 633.09 0 -12.71(-1.97%)
Aug 18, 2016 644.32 650.28 637.16 645.79 0 +6.81(+1.07%)
Aug 17, 2016 643.36 646.27 622.37 638.98 0 -9.69(-1.49%)
Aug 16, 2016 654.90 658.40 642.40 648.67 0 -4.70(-0.72%)
Aug 15, 2016 658.31 664.96 650.17 653.37 0 -5.25(-0.80%)
Aug 12, 2016 671.70 674.91 654.84 658.62 0 -2.87(-0.43%)
Aug 11, 2016 665.31 675.12 658.18 661.49 0 -3.71(-0.56%)
Aug 10, 2016 669.92 674.35 657.73 665.20 0 +10.74(+1.64%)
Aug 09, 2016 652.05 659.96 647.26 654.46 0 +5.16(+0.80%)
Aug 08, 2016 643.52 659.34 641.31 649.30 0 +2.77(+0.43%)
Aug 05, 2016 649.69 655.81 638.84 646.53 0 -22.40(-3.35%)
Aug 04, 2016 667.89 676.65 663.50 668.93 0 +2.36(+0.35%)
Aug 03, 2016 670.96 673.77 657.21 666.58 0 -7.50(-1.11%)
Aug 02, 2016 671.09 682.24 664.01 674.07 0 +10.00(+1.51%)
Aug 01, 2016 655.15 666.36 645.85 664.08 0 +8.79(+1.34%)
Jul 29, 2016 651.32 662.77 642.70 655.28 0 +12.64(+1.97%)
Jul 28, 2016 648.97 654.52 630.32 642.64 0 -1.94(-0.30%)
Jul 27, 2016 627.43 649.02 615.10 644.59 0 +24.69(+3.98%)
Jul 26, 2016 612.18 624.16 606.18 619.90 0 +17.08(+2.83%)
Jul 25, 2016 617.99 618.80 594.91 602.82 0 -22.40(-3.58%)
Jul 22, 2016 618.95 631.13 615.04 625.23 0 +1.81(+0.29%)
Jul 21, 2016 613.33 629.18 608.58 623.41 0 +17.73(+2.93%)
Jul 20, 2016 631.03 633.10 602.46 605.69 0 -38.97(-6.04%)
Jul 19, 2016 647.81 652.12 640.30 644.65 0 -5.05(-0.78%)
Jul 18, 2016 645.33 651.63 638.52 649.71 0 +4.36(+0.68%)
Jul 15, 2016 640.99 652.37 638.84 645.35 0 -4.20(-0.65%)
Jul 14, 2016 633.75 652.72 627.22 649.55 0 +0.63(+0.10%)
Jul 13, 2016 645.12 655.97 638.29 648.93 0 +15.77(+2.49%)
Jul 12, 2016 653.24 658.78 631.04 633.15 0 -25.60(-3.89%)
Jul 11, 2016 650.24 662.61 646.05 658.75 0 +1.58(+0.24%)
Jul 08, 2016 657.17 659.25 640.46 657.17 0 +12.28(+1.90%)
Jul 07, 2016 655.29 660.34 636.31 644.89 0 -15.51(-2.35%)
Jul 06, 2016 660.40 660.40 660.40 660.40 0 +15.94(+2.47%)
Jul 05, 2016 645.00 652.62 626.86 644.46 0 +9.64(+1.52%)
Jul 04, 2016 634.82 634.83 634.81 634.82 0 +0.00(+0.00%)
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.