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 (%)
Nov 30, 2020 686.10 701.34 680.05 697.70 0 +5.10(+0.74%)
Nov 27, 2020 682.10 694.74 675.87 692.60 0 -0.46(-0.07%)
Nov 26, 2020 691.92 699.79 685.42 693.05 0 +2.38(+0.34%)
Nov 25, 2020 691.81 699.19 683.37 690.68 0 +7.08(+1.04%)
Nov 24, 2020 681.45 695.34 676.07 683.59 0 -18.12(-2.58%)
Nov 23, 2020 721.70 724.83 696.93 701.71 0 -28.74(-3.93%)
Nov 20, 2020 733.38 740.96 725.74 730.45 0 +4.29(+0.59%)
Nov 19, 2020 723.00 733.18 717.07 726.16 0 -6.83(-0.93%)
Nov 18, 2020 755.77 758.94 731.50 732.99 0 -25.03(-3.30%)
Nov 17, 2020 766.83 772.38 755.19 758.01 0 -11.30(-1.47%)
Nov 16, 2020 768.87 777.33 761.04 769.32 0 -5.89(-0.76%)
Nov 13, 2020 782.51 785.79 770.82 775.21 0 +4.42(+0.57%)
Nov 12, 2020 772.91 782.97 766.14 770.79 0 +3.83(+0.50%)
Nov 11, 2020 762.32 770.64 751.98 766.96 0 -2.35(-0.31%)
Nov 10, 2020 791.01 795.75 765.99 769.31 0 -19.43(-2.46%)
Nov 09, 2020 791.92 803.59 765.03 788.74 0 -53.48(-6.35%)
Nov 06, 2020 850.86 853.46 832.86 842.22 0 +0.22(+0.03%)
Nov 05, 2020 820.89 848.95 818.37 842.00 0 +48.71(+6.14%)
Nov 04, 2020 810.19 816.12 789.62 793.28 0 -17.46(-2.15%)
Nov 03, 2020 806.49 818.92 798.99 810.74 0 +12.02(+1.50%)
Nov 02, 2020 789.99 801.68 778.04 798.72 0 +19.90(+2.55%)
Oct 30, 2020 771.33 783.66 757.54 778.83 0 +14.27(+1.87%)
Oct 29, 2020 749.54 774.86 746.09 764.55 0 +10.43(+1.38%)
Oct 28, 2020 776.60 779.53 749.48 754.12 0 -41.85(-5.26%)
Oct 27, 2020 784.63 797.79 779.10 795.97 0 +13.10(+1.67%)
Oct 26, 2020 783.25 797.10 779.03 782.87 0 -5.72(-0.73%)
Oct 23, 2020 790.65 795.07 780.91 788.59 0 -4.22(-0.53%)
Oct 22, 2020 797.52 801.24 782.94 792.82 0 -15.56(-1.93%)
Oct 21, 2020 806.75 819.18 802.16 808.38 0 +8.54(+1.07%)
Oct 20, 2020 800.43 807.00 791.37 799.84 0 +0.89(+0.11%)
Oct 19, 2020 819.29 822.95 797.29 798.95 0 -13.80(-1.70%)
Oct 16, 2020 823.77 826.64 810.68 812.75 0 -10.20(-1.24%)
Oct 15, 2020 821.87 831.80 814.11 822.95 0 -10.59(-1.27%)
Oct 14, 2020 830.29 842.07 821.51 833.54 0 +13.32(+1.62%)
Oct 13, 2020 816.18 823.42 800.59 820.22 0 -2.98(-0.36%)
Oct 12, 2020 820.59 829.90 814.53 823.20 0 +1.44(+0.17%)
Oct 09, 2020 807.64 823.01 801.28 821.76 0 +29.03(+3.66%)
Oct 08, 2020 787.46 798.96 782.45 792.73 0 +12.59(+1.61%)
Oct 07, 2020 789.66 795.47 775.49 780.14 0 -2.35(-0.30%)
Oct 06, 2020 814.26 819.60 781.50 782.49 0 -27.70(-3.42%)
Oct 05, 2020 800.53 821.23 798.46 810.18 0 +12.36(+1.55%)
Oct 02, 2020 803.60 811.78 794.22 797.82 0 -9.39(-1.16%)
Oct 01, 2020 811.69 818.04 800.65 807.21 0 +2.90(+0.36%)
Sep 30, 2020 803.16 811.62 792.40 804.31 0 -2.99(-0.37%)
Sep 29, 2020 799.90 814.96 796.54 807.30 0 +13.20(+1.66%)
Sep 28, 2020 797.86 802.46 784.00 794.10 0 +5.99(+0.76%)
Sep 25, 2020 781.53 792.94 775.88 788.11 0 -1.04(-0.13%)
Sep 24, 2020 758.97 793.98 755.57 789.14 0 +23.58(+3.08%)
Sep 23, 2020 799.73 802.93 761.99 765.56 0 -44.18(-5.46%)
Sep 22, 2020 811.84 819.86 799.27 809.75 0 +1.18(+0.15%)
Sep 21, 2020 812.56 827.21 797.73 808.56 0 -23.26(-2.80%)
Sep 18, 2020 848.25 857.99 827.48 831.82 0 -11.00(-1.31%)
Sep 17, 2020 840.45 852.08 828.41 842.82 0 -17.01(-1.98%)
Sep 16, 2020 868.12 872.29 852.65 859.84 0 -0.82(-0.10%)
Sep 15, 2020 871.50 878.63 854.27 860.66 0 -0.66(-0.08%)
Sep 14, 2020 846.10 866.69 839.91 861.32 0 +25.40(+3.04%)
Sep 11, 2020 851.39 860.13 831.67 835.92 0 -9.04(-1.07%)
Sep 10, 2020 863.12 868.11 840.52 844.96 0 -12.07(-1.41%)
Sep 09, 2020 831.67 861.05 830.37 857.02 0 +33.54(+4.07%)
Sep 08, 2020 806.70 838.47 796.16 823.49 0 -0.59(-0.07%)
Sep 04, 2020 824.75 830.50 803.66 824.08 0 -7.35(-0.88%)
Sep 03, 2020 830.51 839.58 810.79 831.43 0 -7.53(-0.90%)
Sep 02, 2020 827.32 840.72 810.35 838.96 0 +1.80(+0.21%)
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.