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 (%)
Dec 31, 2019 597.73 600.44 590.48 593.01 0 -2.69(-0.45%)
Dec 30, 2019 586.27 597.53 584.43 595.70 0 +10.04(+1.71%)
Dec 27, 2019 586.88 591.78 581.69 585.66 0 -2.03(-0.35%)
Dec 26, 2019 587.50 593.13 582.63 587.69 0 +4.10(+0.70%)
Dec 24, 2019 574.29 584.74 572.69 583.59 0 +16.28(+2.87%)
Dec 23, 2019 556.55 569.15 554.37 567.31 0 +13.59(+2.45%)
Dec 20, 2019 559.02 563.04 552.19 553.72 0 -5.71(-1.02%)
Dec 19, 2019 561.12 564.53 555.35 559.43 0 -1.62(-0.29%)
Dec 18, 2019 553.42 562.51 551.06 561.05 0 +7.29(+1.32%)
Dec 17, 2019 558.08 561.09 551.73 553.76 0 -3.59(-0.64%)
Dec 16, 2019 565.75 567.11 554.85 557.35 0 -7.72(-1.37%)
Dec 13, 2019 557.23 568.10 554.62 565.08 0 +3.41(+0.61%)
Dec 12, 2019 569.86 573.72 556.13 561.66 0 -2.41(-0.43%)
Dec 11, 2019 555.05 566.29 551.97 564.08 0 +14.10(+2.56%)
Dec 10, 2019 550.79 553.87 544.75 549.97 0 +4.09(+0.75%)
Dec 09, 2019 552.87 555.72 543.87 545.89 0 -3.11(-0.57%)
Dec 06, 2019 551.52 557.05 545.56 549.00 0 -10.80(-1.93%)
Dec 05, 2019 553.34 565.19 551.12 559.80 0 +2.67(+0.48%)
Dec 04, 2019 561.27 566.10 552.84 557.12 0 -5.21(-0.93%)
Dec 03, 2019 558.01 571.18 555.98 562.33 0 +13.38(+2.44%)
Dec 02, 2019 545.10 552.87 542.43 548.95 0 +2.19(+0.40%)
Nov 29, 2019 541.35 549.75 539.12 546.76 0 +5.90(+1.09%)
Nov 28, 2019 538.07 543.82 534.86 540.86 0 +0.63(+0.12%)
Nov 27, 2019 538.60 543.05 534.28 540.22 0 -2.92(-0.54%)
Nov 26, 2019 534.73 544.35 531.40 543.14 0 +8.76(+1.64%)
Nov 25, 2019 537.82 544.97 532.99 534.39 0 -6.98(-1.29%)
Nov 22, 2019 545.38 547.53 538.16 541.36 0 -2.37(-0.44%)
Nov 21, 2019 551.00 555.20 542.20 543.73 0 -9.28(-1.68%)
Nov 20, 2019 550.68 557.07 545.21 553.01 0 +3.39(+0.62%)
Nov 19, 2019 544.92 555.33 543.29 549.62 0 +2.65(+0.49%)
Nov 18, 2019 538.62 548.95 537.52 546.96 0 +7.45(+1.38%)
Nov 15, 2019 541.01 545.79 536.65 539.51 0 -4.40(-0.81%)
Nov 14, 2019 543.84 548.20 538.91 543.91 0 +2.99(+0.55%)
Nov 13, 2019 538.96 547.63 536.95 540.92 0 +6.98(+1.31%)
Nov 12, 2019 530.00 536.91 523.34 533.93 0 +3.35(+0.63%)
Nov 11, 2019 530.07 535.83 527.42 530.58 0 +0.12(+0.02%)
Nov 08, 2019 527.40 537.79 524.69 530.46 0 -2.45(-0.46%)
Nov 07, 2019 547.35 550.31 525.64 532.90 0 -19.10(-3.46%)
Nov 06, 2019 551.18 557.35 545.78 552.00 0 +4.18(+0.76%)
Nov 05, 2019 546.45 554.43 537.52 547.82 0 -9.18(-1.65%)
Nov 04, 2019 564.39 566.74 554.57 556.99 0 -9.69(-1.71%)
Nov 01, 2019 566.20 572.60 557.66 566.68 0 -3.87(-0.68%)
Oct 31, 2019 562.90 574.14 559.63 570.55 0 +13.61(+2.44%)
Oct 30, 2019 551.22 560.77 544.27 556.94 0 +5.60(+1.02%)
Oct 29, 2019 543.08 555.67 539.75 551.34 0 +1.92(+0.35%)
Oct 28, 2019 552.82 556.27 544.42 549.41 0 -10.69(-1.91%)
Oct 25, 2019 566.47 571.37 552.92 560.10 0 +3.66(+0.66%)
Oct 24, 2019 543.20 558.88 541.47 556.44 0 +16.98(+3.15%)
Oct 23, 2019 540.23 548.95 535.96 539.46 0 +4.48(+0.84%)
Oct 22, 2019 539.13 542.72 528.80 534.98 0 -1.71(-0.32%)
Oct 21, 2019 550.98 552.44 534.39 536.70 0 -11.31(-2.06%)
Oct 18, 2019 546.61 552.07 541.16 548.01 0 +2.55(+0.47%)
Oct 17, 2019 534.63 551.12 533.05 545.45 0 +8.47(+1.58%)
Oct 16, 2019 533.54 537.73 527.05 536.98 0 +7.34(+1.39%)
Oct 15, 2019 537.84 541.70 527.92 529.64 0 -11.66(-2.15%)
Oct 14, 2019 538.52 545.45 537.09 541.30 0 +3.98(+0.74%)
Oct 11, 2019 554.46 556.30 535.39 537.32 0 -23.56(-4.20%)
Oct 10, 2019 559.70 563.41 549.01 560.89 0 +0.91(+0.16%)
Oct 09, 2019 562.14 566.16 556.06 559.98 0 -3.93(-0.70%)
Oct 08, 2019 560.81 565.75 554.85 563.90 0 +11.61(+2.10%)
Oct 07, 2019 550.88 558.56 547.47 552.29 0 -2.73(-0.49%)
Oct 04, 2019 543.92 557.01 541.18 555.03 0 +10.29(+1.89%)
Oct 03, 2019 546.63 559.75 542.38 544.73 0 -1.54(-0.28%)
Oct 02, 2019 546.11 552.83 538.93 546.27 0 +7.42(+1.38%)
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.