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 31, 2017 487.99 495.54 482.82 490.00 0 +2.51(+0.52%)
May 30, 2017 487.00 493.69 484.56 487.49 0 -4.97(-1.01%)
May 26, 2017 492.76 497.57 487.58 492.46 0 +4.49(+0.92%)
May 25, 2017 488.72 493.05 482.85 487.97 0 -5.41(-1.10%)
May 24, 2017 486.21 494.88 478.67 493.38 0 +6.23(+1.28%)
May 23, 2017 501.38 505.07 485.53 487.15 0 -13.02(-2.60%)
May 22, 2017 499.16 505.53 496.07 500.17 0 +4.39(+0.89%)
May 19, 2017 496.42 499.63 490.92 495.78 0 +4.73(+0.96%)
May 18, 2017 501.19 503.25 487.24 491.05 0 -13.11(-2.60%)
May 17, 2017 506.26 513.05 499.51 504.16 0 +6.89(+1.38%)
May 16, 2017 496.70 500.69 493.19 497.28 0 +2.09(+0.42%)
May 15, 2017 501.03 502.40 489.45 495.19 0 +0.13(+0.03%)
May 12, 2017 494.82 500.41 489.45 495.05 0 +4.85(+0.99%)
May 11, 2017 481.05 493.14 477.98 490.20 0 +12.32(+2.58%)
May 10, 2017 478.08 483.18 473.05 477.88 0 +6.57(+1.39%)
May 09, 2017 467.46 473.07 463.44 471.31 0 -1.05(-0.22%)
May 08, 2017 471.27 474.73 464.67 472.37 0 +1.67(+0.35%)
May 05, 2017 464.22 475.28 461.81 470.70 0 +10.80(+2.35%)
May 04, 2017 462.69 465.63 454.70 459.90 0 -9.24(-1.97%)
May 03, 2017 470.62 481.58 465.39 469.13 0 -2.09(-0.44%)
May 02, 2017 467.00 474.74 464.25 471.22 0 +3.36(+0.72%)
May 01, 2017 478.26 482.31 464.99 467.86 0 -13.50(-2.80%)
Apr 28, 2017 471.93 485.86 468.75 481.36 0 +11.96(+2.55%)
Apr 27, 2017 476.77 478.60 463.25 469.40 0 -9.01(-1.88%)
Apr 26, 2017 475.80 480.98 464.78 478.41 0 +2.05(+0.43%)
Apr 25, 2017 493.26 495.29 470.21 476.36 0 -25.17(-5.02%)
Apr 24, 2017 499.41 508.25 495.77 501.53 0 -9.21(-1.80%)
Apr 21, 2017 507.74 514.75 503.33 510.74 0 +2.00(+0.39%)
Apr 20, 2017 505.47 512.34 500.54 508.73 0 +3.29(+0.65%)
Apr 19, 2017 516.50 519.25 499.80 505.44 0 -16.77(-3.21%)
Apr 18, 2017 523.17 525.99 514.32 522.21 0 -0.81(-0.16%)
Apr 17, 2017 524.10 529.43 519.24 523.02 0 -0.42(-0.08%)
Apr 13, 2017 531.53 535.30 519.52 523.44 0 -3.62(-0.69%)
Apr 12, 2017 522.62 529.62 515.72 527.06 0 +5.13(+0.98%)
Apr 11, 2017 516.34 527.10 511.67 521.92 0 +13.22(+2.60%)
Apr 10, 2017 502.29 510.48 496.72 508.70 0 +4.54(+0.90%)
Apr 07, 2017 514.72 518.04 498.65 504.16 0 +0.05(+0.01%)
Apr 06, 2017 504.91 507.32 498.63 504.12 0 -1.32(-0.26%)
Apr 05, 2017 498.97 509.94 494.84 505.43 0 +0.39(+0.08%)
Apr 04, 2017 503.50 507.10 498.22 505.05 0 +5.50(+1.10%)
Apr 03, 2017 489.93 501.15 487.34 499.54 0 +9.81(+2.00%)
Mar 31, 2017 487.75 496.62 484.04 489.74 0 +2.47(+0.51%)
Mar 30, 2017 491.21 495.57 484.26 487.27 0 -8.06(-1.63%)
Mar 29, 2017 491.51 498.42 487.69 495.32 0 +3.08(+0.63%)
Mar 28, 2017 506.90 511.24 487.62 492.25 0 -15.39(-3.03%)
Mar 27, 2017 510.38 514.33 502.82 507.63 0 +9.39(+1.88%)
Mar 24, 2017 498.44 504.15 495.22 498.24 0 -2.52(-0.50%)
Mar 23, 2017 505.37 508.75 491.98 500.76 0 -3.68(-0.73%)
Mar 22, 2017 507.44 512.11 499.59 504.44 0 +0.28(+0.06%)
Mar 21, 2017 496.99 509.42 494.70 504.16 0 +8.42(+1.70%)
Mar 20, 2017 490.24 497.56 485.95 495.74 0 +7.56(+1.55%)
Mar 17, 2017 492.27 498.33 483.90 488.18 0 -2.19(-0.45%)
Mar 16, 2017 504.60 508.40 487.62 490.37 0 -5.25(-1.06%)
Mar 15, 2017 466.71 497.87 461.22 495.62 0 +32.67(+7.06%)
Mar 14, 2017 473.04 480.20 459.58 462.95 0 -11.64(-2.45%)
Mar 13, 2017 475.63 479.04 467.56 474.59 0 +2.26(+0.48%)
Mar 10, 2017 463.61 475.46 459.96 472.33 0 +11.20(+2.43%)
Mar 09, 2017 463.96 469.20 459.30 461.13 0 -4.62(-0.99%)
Mar 08, 2017 460.86 472.31 457.88 465.75 0 -1.98(-0.42%)
Mar 07, 2017 467.52 474.99 461.65 467.73 0 -5.00(-1.06%)
Mar 06, 2017 481.44 482.74 465.98 472.74 0 -11.49(-2.37%)
Mar 03, 2017 476.63 488.93 470.74 484.23 0 +6.79(+1.42%)
Mar 02, 2017 487.74 492.64 475.28 477.44 0 -20.30(-4.08%)
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.