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 (%)
Mar 29, 2019 483.25 485.77 478.33 480.36 0 +0.99(+0.21%)
Mar 28, 2019 481.58 485.76 474.87 479.37 0 -8.98(-1.84%)
Mar 27, 2019 492.34 494.80 485.70 488.35 0 -5.00(-1.01%)
Mar 26, 2019 486.53 495.01 483.66 493.35 0 +2.82(+0.57%)
Mar 25, 2019 483.77 493.97 481.62 490.53 0 +8.59(+1.78%)
Mar 22, 2019 480.02 487.29 475.42 481.94 0 +0.31(+0.06%)
Mar 21, 2019 479.38 484.52 473.82 481.63 0 +2.68(+0.56%)
Mar 20, 2019 470.06 481.02 463.16 478.95 0 +8.90(+1.89%)
Mar 19, 2019 472.99 476.79 467.89 470.05 0 +2.11(+0.45%)
Mar 18, 2019 473.63 475.75 466.57 467.94 0 -4.19(-0.89%)
Mar 15, 2019 473.62 478.07 467.04 472.14 0 +1.03(+0.22%)
Mar 14, 2019 473.49 477.04 468.89 471.11 0 -10.17(-2.11%)
Mar 13, 2019 481.76 485.81 476.25 481.27 0 +2.18(+0.45%)
Mar 12, 2019 471.00 481.09 469.02 479.10 0 +9.86(+2.10%)
Mar 11, 2019 469.75 473.77 459.98 469.24 0 -2.34(-0.50%)
Mar 08, 2019 468.21 474.67 461.60 471.57 0 +11.08(+2.41%)
Mar 07, 2019 458.33 463.98 455.73 460.49 0 +1.64(+0.36%)
Mar 06, 2019 469.44 470.65 457.95 458.85 0 -11.15(-2.37%)
Mar 05, 2019 468.07 472.56 465.44 470.00 0 +0.40(+0.08%)
Mar 04, 2019 463.34 470.91 459.31 469.60 0 +4.40(+0.94%)
Mar 01, 2019 468.52 476.24 463.70 465.20 0 -7.05(-1.49%)
Feb 28, 2019 472.46 476.40 468.17 472.25 0 -0.95(-0.20%)
Feb 27, 2019 478.88 480.94 469.51 473.20 0 -6.80(-1.42%)
Feb 26, 2019 482.96 486.85 474.18 480.00 0 -4.30(-0.89%)
Feb 25, 2019 486.32 491.17 479.93 484.30 0 -4.64(-0.95%)
Feb 22, 2019 486.80 498.19 482.12 488.94 0 +2.43(+0.50%)
Feb 21, 2019 489.55 493.89 478.98 486.51 0 -4.85(-0.99%)
Feb 20, 2019 488.47 498.31 483.28 491.36 0 +5.79(+1.19%)
Feb 19, 2019 473.80 489.17 470.53 485.57 0 +15.55(+3.31%)
Feb 15, 2019 467.47 472.58 460.73 470.02 0 +5.15(+1.11%)
Feb 14, 2019 461.19 467.40 458.25 464.87 0 +2.64(+0.57%)
Feb 13, 2019 462.92 469.03 459.98 462.23 0 -2.31(-0.50%)
Feb 12, 2019 468.29 470.88 460.39 464.54 0 -2.16(-0.46%)
Feb 11, 2019 465.22 470.98 462.80 466.70 0 -3.49(-0.74%)
Feb 08, 2019 467.29 472.65 464.46 470.19 0 +3.73(+0.80%)
Feb 07, 2019 469.73 474.07 463.59 466.47 0 -3.79(-0.81%)
Feb 06, 2019 470.86 478.49 467.18 470.26 0 -4.14(-0.87%)
Feb 05, 2019 471.06 475.07 467.00 474.40 0 +2.42(+0.51%)
Feb 04, 2019 465.31 474.20 463.23 471.99 0 -1.12(-0.24%)
Feb 01, 2019 473.76 476.56 465.79 473.11 0 -1.32(-0.28%)
Jan 31, 2019 470.25 476.16 465.99 474.42 0 +9.16(+1.97%)
Jan 30, 2019 462.27 471.47 456.64 465.26 0 +2.92(+0.63%)
Jan 29, 2019 459.22 464.09 454.26 462.35 0 +7.78(+1.71%)
Jan 28, 2019 454.09 458.57 449.74 454.57 0 +2.36(+0.52%)
Jan 25, 2019 446.79 454.75 444.95 452.20 0 +11.17(+2.53%)
Jan 24, 2019 439.09 443.24 437.23 441.03 0 +1.03(+0.23%)
Jan 23, 2019 438.76 443.57 434.87 440.00 0 +0.35(+0.08%)
Jan 22, 2019 437.71 441.95 432.81 439.65 0 +4.03(+0.92%)
Jan 18, 2019 436.46 442.10 431.95 435.62 0 -5.22(-1.18%)
Jan 17, 2019 439.20 443.21 436.02 440.84 0 +1.22(+0.28%)
Jan 16, 2019 436.77 444.93 434.48 439.62 0 +2.70(+0.62%)
Jan 15, 2019 444.61 447.27 432.73 436.92 0 -7.73(-1.74%)
Jan 14, 2019 451.85 456.12 441.88 444.65 0 -7.22(-1.60%)
Jan 11, 2019 451.80 456.22 448.38 451.87 0 +1.76(+0.39%)
Jan 10, 2019 453.87 457.75 446.08 450.10 0 -4.77(-1.05%)
Jan 09, 2019 449.49 458.34 447.64 454.88 0 +4.82(+1.07%)
Jan 08, 2019 446.69 452.78 442.25 450.06 0 -0.01(-0.00%)
Jan 07, 2019 457.84 459.94 447.52 450.07 0 -4.76(-1.05%)
Jan 04, 2019 454.70 458.45 446.64 454.83 0 -4.24(-0.92%)
Jan 03, 2019 456.00 462.44 450.84 459.07 0 +6.57(+1.45%)
Jan 02, 2019 450.81 457.75 446.07 452.50 0 +1.36(+0.30%)
Dec 31, 2018 444.60 452.43 437.20 451.14 0 +14.75(+3.38%)
Dec 28, 2018 442.18 446.99 432.58 436.39 0 -8.11(-1.82%)
Dec 27, 2018 438.67 446.88 434.79 444.50 0 +4.99(+1.14%)
Dec 26, 2018 448.28 451.78 432.39 439.51 0 -4.64(-1.04%)
Dec 24, 2018 434.91 447.98 432.00 444.15 0 +15.08(+3.51%)
Dec 21, 2018 433.17 439.73 423.68 429.08 0 -6.00(-1.38%)
Dec 20, 2018 429.04 440.67 423.46 435.08 0 +21.33(+5.16%)
Dec 19, 2018 438.29 448.08 412.39 413.74 0 -26.26(-5.97%)
Dec 18, 2018 430.27 445.42 428.75 440.00 0 +8.21(+1.90%)
Dec 17, 2018 425.49 434.59 421.21 431.79 0 +7.85(+1.85%)
Dec 14, 2018 428.73 432.81 420.61 423.94 0 -10.97(-2.52%)
Dec 13, 2018 433.95 438.12 429.19 434.91 0 +1.04(+0.24%)
Dec 12, 2018 426.56 436.89 424.59 433.88 0 +9.22(+2.17%)
Dec 11, 2018 430.05 433.19 421.16 424.66 0 -2.25(-0.53%)
Dec 10, 2018 426.51 438.79 422.32 426.91 0 -0.40(-0.09%)
Dec 07, 2018 422.37 432.03 417.48 427.31 0 +9.79(+2.34%)
Dec 06, 2018 416.52 424.41 410.09 417.53 0 +1.73(+0.42%)
Dec 04, 2018 413.27 422.00 410.57 415.79 0 +5.35(+1.30%)
Dec 03, 2018 408.56 413.07 401.91 410.44 0 +8.81(+2.19%)
Nov 30, 2018 402.25 405.90 395.03 401.64 0 -3.85(-0.95%)
Nov 29, 2018 411.51 413.91 404.56 405.49 0 -2.57(-0.63%)
Nov 28, 2018 397.88 411.37 394.27 408.06 0 +9.75(+2.45%)
Nov 27, 2018 405.75 407.96 393.62 398.31 0 -7.87(-1.94%)
Nov 26, 2018 411.06 416.67 404.05 406.17 0 -2.28(-0.56%)
Nov 23, 2018 415.98 419.13 405.76 408.45 0 -10.68(-2.55%)
Nov 21, 2018 419.13 419.13 419.13 419.13 0 +11.10(+2.72%)
Nov 20, 2018 411.13 412.98 400.00 408.04 0 -1.02(-0.25%)
Nov 19, 2018 411.22 416.95 406.51 409.05 0 -1.89(-0.46%)
Nov 16, 2018 410.81 416.64 406.88 410.94 0 +6.30(+1.56%)
Nov 15, 2018 400.25 407.50 396.21 404.65 0 +7.24(+1.82%)
Nov 14, 2018 387.06 403.83 384.34 397.41 0 +9.77(+2.52%)
Nov 13, 2018 392.70 396.05 383.34 387.64 0 -4.67(-1.19%)
Nov 12, 2018 397.50 399.86 390.37 392.31 0 -8.51(-2.12%)
Nov 09, 2018 401.84 405.36 394.00 400.82 0 -7.69(-1.88%)
Nov 08, 2018 406.94 413.36 403.25 408.51 0 +0.80(+0.20%)
Nov 07, 2018 413.06 416.95 405.07 407.71 0 -2.13(-0.52%)
Nov 06, 2018 414.36 416.40 406.58 409.84 0 -4.94(-1.19%)
Nov 05, 2018 415.49 422.15 408.92 414.78 0 +0.05(+0.01%)
Nov 02, 2018 412.81 418.86 408.04 414.74 0 -0.55(-0.13%)
Nov 01, 2018 405.27 419.33 402.51 415.29 0 +17.66(+4.44%)
Oct 31, 2018 399.34 402.46 389.19 397.63 0 -5.31(-1.32%)
Oct 30, 2018 397.52 406.48 393.14 402.93 0 +8.41(+2.13%)
Oct 29, 2018 394.73 404.41 387.13 394.53 0 -0.04(-0.01%)
Oct 26, 2018 394.19 408.27 389.45 394.57 0 -20.64(-4.97%)
Oct 24, 2018 420.57 424.47 413.01 415.21 0 -6.67(-1.58%)
Oct 23, 2018 427.78 433.55 417.20 421.88 0 +6.55(+1.58%)
Oct 22, 2018 419.49 421.78 410.95 415.33 0 -5.32(-1.26%)
Oct 19, 2018 422.39 426.90 417.65 420.65 0 -0.03(-0.01%)
Oct 18, 2018 414.74 428.18 412.32 420.68 0 +5.25(+1.26%)
Oct 17, 2018 415.82 423.31 408.21 415.44 0 -1.56(-0.37%)
Oct 16, 2018 421.23 425.06 411.58 417.00 0 -2.47(-0.59%)
Oct 15, 2018 418.21 428.78 414.80 419.47 0 +7.42(+1.80%)
Oct 12, 2018 413.44 417.46 400.92 412.05 0 -4.47(-1.07%)
Oct 11, 2018 396.28 420.64 392.62 416.52 0 +28.92(+7.46%)
Oct 10, 2018 381.95 391.90 375.93 387.60 0 +6.34(+1.66%)
Oct 09, 2018 383.73 387.41 377.49 381.26 0 -5.76(-1.49%)
Oct 08, 2018 379.49 387.63 374.85 387.01 0 +0.75(+0.19%)
Oct 05, 2018 388.52 392.01 383.86 386.27 0 -1.75(-0.45%)
Oct 04, 2018 389.30 393.53 384.36 388.02 0 -1.34(-0.34%)
Oct 03, 2018 396.62 399.38 387.25 389.36 0 -6.06(-1.53%)
Oct 02, 2018 386.97 398.62 385.28 395.43 0 +12.24(+3.19%)
Oct 01, 2018 382.37 386.68 379.70 383.19 0 +1.04(+0.27%)
Sep 28, 2018 383.54 388.52 380.12 382.15 0 +1.14(+0.30%)
Sep 27, 2018 377.10 385.24 372.93 381.00 0 +0.41(+0.11%)
Sep 26, 2018 390.44 392.91 378.95 380.60 0 -11.04(-2.82%)
Sep 25, 2018 394.47 400.48 389.13 391.64 0 +2.87(+0.74%)
Sep 24, 2018 392.01 397.89 386.18 388.77 0 +4.81(+1.25%)
Sep 21, 2018 383.36 389.83 377.52 383.95 0 -3.68(-0.95%)
Sep 20, 2018 390.88 393.05 382.30 387.63 0 +0.94(+0.24%)
Sep 19, 2018 383.00 391.94 381.39 386.69 0 +6.80(+1.79%)
Sep 18, 2018 379.10 383.76 375.77 379.89 0 +2.97(+0.79%)
Sep 17, 2018 371.21 380.47 367.98 376.92 0 +7.76(+2.10%)
Sep 14, 2018 369.99 375.46 366.43 369.15 0 -1.08(-0.29%)
Sep 13, 2018 375.26 378.08 366.16 370.24 0 -0.29(-0.08%)
Sep 12, 2018 359.94 375.32 358.07 370.53 0 +8.94(+2.47%)
Sep 11, 2018 358.50 363.72 354.06 361.59 0 -0.02(-0.00%)
Sep 10, 2018 367.06 369.44 360.30 361.61 0 -6.23(-1.69%)
Sep 07, 2018 363.95 370.43 360.83 367.83 0 +1.48(+0.40%)
Sep 06, 2018 368.41 372.98 363.63 366.36 0 +0.43(+0.12%)
Sep 05, 2018 370.25 371.45 362.51 365.93 0 -1.61(-0.44%)
Sep 04, 2018 375.30 376.70 364.97 367.54 0 -14.26(-3.73%)
Aug 31, 2018 381.80 381.80 381.80 381.80 0 -1.13(-0.29%)
Aug 30, 2018 385.89 387.36 379.47 382.92 0 -5.94(-1.53%)
Aug 29, 2018 389.38 392.84 386.26 388.86 0 +0.58(+0.15%)
Aug 28, 2018 397.04 398.87 385.39 388.27 0 -5.60(-1.42%)
Aug 27, 2018 390.44 396.14 389.12 393.87 0 +4.95(+1.27%)
Aug 24, 2018 383.44 394.73 381.34 388.92 0 +10.56(+2.79%)
Aug 23, 2018 384.43 385.54 376.06 378.36 0 -9.39(-2.42%)
Aug 22, 2018 385.28 390.11 383.19 387.75 0 +4.97(+1.30%)
Aug 21, 2018 380.90 384.72 376.93 382.79 0 +2.95(+0.78%)
Aug 20, 2018 382.34 385.60 375.36 379.83 0 +0.13(+0.03%)
Aug 17, 2018 373.39 384.56 370.90 379.70 0 +8.38(+2.26%)
Aug 16, 2018 382.79 387.86 370.38 371.33 0 -8.82(-2.32%)
Aug 15, 2018 396.86 398.27 375.18 380.15 0 -24.04(-5.95%)
Aug 14, 2018 410.64 412.71 402.07 404.19 0 -6.90(-1.68%)
Aug 13, 2018 419.43 422.11 408.00 411.09 0 -10.96(-2.60%)
Aug 10, 2018 422.49 428.21 418.98 422.05 0 -3.07(-0.72%)
Aug 09, 2018 428.49 433.20 423.46 425.12 0 -2.49(-0.58%)
Aug 08, 2018 426.92 430.96 423.14 427.61 0 +2.25(+0.53%)
Aug 07, 2018 434.32 436.07 424.02 425.36 0 -4.94(-1.15%)
Aug 06, 2018 431.17 436.57 428.04 430.31 0 -4.80(-1.10%)
Aug 03, 2018 433.71 440.50 431.33 435.10 0 +3.71(+0.86%)
Aug 02, 2018 431.97 436.96 428.27 431.39 0 -3.21(-0.74%)
Aug 01, 2018 438.67 440.96 432.07 434.60 0 -5.77(-1.31%)
Jul 31, 2018 439.34 444.41 436.21 440.37 0 +1.27(+0.29%)
Jul 30, 2018 439.37 443.77 435.80 439.10 0 -0.13(-0.03%)
Jul 27, 2018 441.02 446.97 433.96 439.23 0 -0.50(-0.11%)
Jul 26, 2018 446.60 452.82 435.94 439.73 0 -12.07(-2.67%)
Jul 25, 2018 451.96 454.68 445.71 451.81 0 +2.29(+0.51%)
Jul 24, 2018 448.46 453.11 445.70 449.52 0 +4.21(+0.94%)
Jul 23, 2018 452.31 454.77 443.75 445.31 0 -10.32(-2.26%)
Jul 20, 2018 456.64 460.23 451.65 455.63 0 +3.51(+0.78%)
Jul 19, 2018 447.45 459.89 445.87 452.12 0 -3.31(-0.73%)
Jul 18, 2018 452.32 458.70 449.84 455.43 0 -0.12(-0.03%)
Jul 17, 2018 450.38 459.41 448.73 455.55 0 +2.12(+0.47%)
Jul 16, 2018 454.43 457.90 450.69 453.43 0 -1.35(-0.30%)
Jul 13, 2018 455.00 459.14 452.50 454.78 0 -3.15(-0.69%)
Jul 12, 2018 459.50 463.52 456.20 457.93 0 +0.92(+0.20%)
Jul 11, 2018 465.15 468.48 454.96 457.01 0 -13.47(-2.86%)
Jul 10, 2018 466.38 472.03 463.56 470.48 0 +1.66(+0.35%)
Jul 09, 2018 476.44 478.98 467.48 468.82 0 -3.18(-0.67%)
Jul 06, 2018 473.60 477.83 468.62 472.00 0 -3.71(-0.78%)
Jul 05, 2018 474.78 479.45 469.86 475.71 0 +6.59(+1.41%)
Jul 03, 2018 469.12 469.12 469.12 469.12 0 +7.99(+1.73%)
Jul 02, 2018 460.68 465.60 456.69 461.13 0 -3.13(-0.68%)
Jun 29, 2018 457.65 468.15 454.19 464.26 0 +11.04(+2.44%)
Jun 28, 2018 453.39 457.08 449.75 453.22 0 +0.23(+0.05%)
Jun 27, 2018 454.76 459.85 451.24 452.99 0 -4.18(-0.91%)
Jun 26, 2018 454.85 460.89 449.89 457.17 0 -0.84(-0.18%)
Jun 25, 2018 461.22 464.68 455.80 458.01 0 -5.91(-1.27%)
Jun 22, 2018 459.96 466.26 458.43 463.93 0 +6.33(+1.38%)
Jun 21, 2018 459.01 463.09 453.82 457.59 0 -3.22(-0.70%)
Jun 20, 2018 464.79 467.02 459.30 460.81 0 -3.00(-0.65%)
Jun 19, 2018 462.16 468.37 459.95 463.81 0 -2.60(-0.56%)
Jun 18, 2018 464.54 469.45 462.35 466.41 0 -0.59(-0.13%)
Jun 15, 2018 467.00 478.89 463.57 467.00 0 -12.32(-2.57%)
Jun 14, 2018 476.29 481.08 473.44 479.32 0 +5.82(+1.23%)
Jun 13, 2018 474.69 478.18 468.04 473.50 0 -1.13(-0.24%)
Jun 12, 2018 471.77 476.96 468.41 474.62 0 +1.84(+0.39%)
Jun 11, 2018 466.88 474.53 464.77 472.78 0 +3.77(+0.80%)
Jun 08, 2018 468.46 471.51 465.08 469.01 0 -0.10(-0.02%)
Jun 07, 2018 471.91 473.60 465.68 469.11 0 -1.90(-0.40%)
Jun 06, 2018 471.50 475.25 465.87 471.01 0 +0.50(+0.11%)
Jun 05, 2018 467.62 474.90 465.37 470.51 0 +3.71(+0.79%)
Jun 04, 2018 472.96 474.37 465.36 466.80 0 -3.46(-0.74%)
Jun 01, 2018 471.78 476.00 466.43 470.26 0 -3.03(-0.64%)
May 31, 2018 476.20 478.31 470.52 473.29 0 -2.14(-0.45%)
May 30, 2018 472.79 478.90 469.81 475.43 0 +4.06(+0.86%)
May 29, 2018 467.71 478.12 466.09 471.37 0 -1.37(-0.29%)
May 25, 2018 472.73 472.73 472.73 472.73 0 -4.81(-1.01%)
May 24, 2018 471.02 479.87 468.80 477.55 0 +7.20(+1.53%)
May 23, 2018 461.97 472.14 460.40 470.34 0 +6.26(+1.35%)
May 22, 2018 468.67 472.38 462.41 464.09 0 -2.74(-0.59%)
May 21, 2018 464.88 468.91 460.56 466.82 0 +0.76(+0.16%)
May 18, 2018 464.10 468.36 460.65 466.06 0 -0.29(-0.06%)
May 17, 2018 469.08 470.10 463.74 466.36 0 -2.37(-0.51%)
May 16, 2018 469.15 471.83 465.57 468.73 0 -0.03(-0.01%)
May 15, 2018 468.94 472.58 463.23 468.77 0 -10.31(-2.15%)
May 14, 2018 481.69 484.30 475.88 479.07 0 -1.18(-0.25%)
May 11, 2018 481.81 484.52 477.01 480.25 0 -0.13(-0.03%)
May 10, 2018 476.11 483.11 474.28 480.38 0 +4.84(+1.02%)
May 09, 2018 475.11 480.65 470.02 475.55 0 -1.66(-0.35%)
May 08, 2018 473.16 478.89 466.33 477.21 0 +3.74(+0.79%)
May 07, 2018 474.44 479.14 471.02 473.47 0 -1.41(-0.30%)
May 04, 2018 472.60 477.65 469.91 474.88 0 -0.68(-0.14%)
May 03, 2018 477.17 480.93 471.18 475.56 0 +4.13(+0.88%)
May 02, 2018 473.11 480.49 467.76 471.43 0 +0.03(+0.01%)
May 01, 2018 467.72 472.64 462.26 471.40 0 +0.89(+0.19%)
Apr 30, 2018 476.44 479.50 468.01 470.51 0 -10.98(-2.28%)
Apr 27, 2018 478.90 483.81 476.17 481.49 0 +3.19(+0.67%)
Apr 26, 2018 477.59 484.15 471.89 478.31 0 +1.30(+0.27%)
Apr 25, 2018 474.94 482.13 471.63 477.01 0 -4.42(-0.92%)
Apr 24, 2018 477.51 484.74 474.48 481.43 0 +5.36(+1.13%)
Apr 23, 2018 477.13 480.27 471.63 476.07 0 -6.99(-1.45%)
Apr 20, 2018 484.02 486.39 477.52 483.06 0 -3.56(-0.73%)
Apr 19, 2018 487.51 491.39 480.16 486.62 0 +1.88(+0.39%)
Apr 18, 2018 487.56 493.41 482.40 484.74 0 +2.34(+0.48%)
Apr 17, 2018 481.36 486.41 478.55 482.40 0 -0.06(-0.01%)
Apr 16, 2018 485.74 487.74 477.91 482.45 0 -1.39(-0.29%)
Apr 13, 2018 480.47 489.98 477.65 483.85 0 +9.08(+1.91%)
Apr 12, 2018 475.91 479.58 470.63 474.77 0 -5.51(-1.15%)
Apr 11, 2018 474.66 487.09 472.52 480.28 0 +11.53(+2.46%)
Apr 10, 2018 466.69 472.83 463.93 468.75 0 +4.85(+1.04%)
Apr 09, 2018 467.15 471.05 457.58 463.91 0 -4.36(-0.93%)
Apr 06, 2018 468.30 472.25 464.47 468.27 0 +2.96(+0.64%)
Apr 05, 2018 459.71 467.93 457.48 465.31 0 +1.65(+0.36%)
Apr 04, 2018 470.48 472.61 460.75 463.66 0 -2.46(-0.53%)
Apr 03, 2018 469.20 471.46 461.61 466.12 0 -5.22(-1.11%)
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.