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 (%)
Jul 30, 2021 515.36 515.36 515.36 515.36 0 -0.37(-0.07%)
Jul 29, 2021 514.45 519.79 511.10 515.74 0 +7.78(+1.53%)
Jul 28, 2021 502.10 508.13 500.43 507.96 0 +5.52(+1.10%)
Jul 27, 2021 498.12 503.27 495.11 502.44 0 +5.36(+1.08%)
Jul 26, 2021 493.77 502.43 493.10 497.08 0 +3.56(+0.72%)
Jul 23, 2021 495.57 497.08 490.17 493.52 0 -3.05(-0.61%)
Jul 22, 2021 497.37 499.42 491.68 496.57 0 -3.64(-0.73%)
Jul 21, 2021 493.98 502.05 493.82 500.21 0 +0.17(+0.03%)
Jul 20, 2021 502.05 509.59 496.49 500.04 0 +2.00(+0.40%)
Jul 19, 2021 500.21 506.03 492.31 498.04 0 -2.34(-0.47%)
Jul 16, 2021 505.74 507.24 497.87 500.38 0 -9.04(-1.77%)
Jul 15, 2021 508.91 510.59 500.55 509.42 0 +2.09(+0.41%)
Jul 14, 2021 512.93 514.31 502.39 507.33 0 +3.97(+0.79%)
Jul 13, 2021 497.91 510.68 496.67 503.35 0 +9.46(+1.92%)
Jul 12, 2021 499.92 503.77 493.06 493.89 0 -7.53(-1.50%)
Jul 09, 2021 496.57 503.60 495.23 501.42 0 +6.11(+1.23%)
Jul 08, 2021 505.11 507.83 491.13 495.31 0 -7.41(-1.47%)
Jul 07, 2021 505.69 506.65 500.43 502.73 0 -2.59(-0.51%)
Jul 06, 2021 497.62 505.99 496.03 505.32 0 +11.93(+2.42%)
Jul 05, 2021 491.47 494.93 489.79 493.39 0 +3.47(+0.71%)
Jul 02, 2021 493.05 495.19 486.82 489.91 0 -0.25(-0.05%)
Jun 30, 2021 490.16 490.16 490.16 490.16 0 +3.35(+0.69%)
Jun 29, 2021 484.92 490.62 480.70 486.81 0 -1.51(-0.31%)
Jun 28, 2021 494.79 498.31 485.06 488.32 0 -5.34(-1.08%)
Jun 25, 2021 501.01 502.19 491.95 493.66 0 -3.55(-0.71%)
Jun 24, 2021 496.18 501.02 494.84 497.21 0 +1.67(+0.34%)
Jun 23, 2021 501.77 503.19 494.58 495.54 0 -2.68(-0.54%)
Jun 22, 2021 501.06 505.16 497.84 498.22 0 -4.18(-0.83%)
Jun 21, 2021 500.01 506.28 495.71 502.40 0 +5.74(+1.15%)
Jun 18, 2021 504.81 508.50 496.37 496.66 0 -3.39(-0.68%)
Jun 17, 2021 515.78 517.00 499.18 500.05 0 -27.12(-5.14%)
Jun 16, 2021 532.03 538.55 526.04 527.17 0 -4.35(-0.82%)
Jun 15, 2021 538.01 538.89 530.61 531.52 0 -5.36(-1.00%)
Jun 14, 2021 531.10 539.81 527.05 536.88 0 -2.55(-0.47%)
Jun 11, 2021 544.45 546.88 539.43 539.43 0 -7.82(-1.43%)
Jun 10, 2021 533.32 547.88 531.07 547.26 0 +13.56(+2.54%)
Jun 09, 2021 533.12 538.80 531.27 533.70 0 -1.47(-0.27%)
Jun 08, 2021 539.10 542.90 533.63 535.16 0 -5.56(-1.03%)
Jun 07, 2021 540.22 542.40 536.08 540.73 0 -1.63(-0.30%)
Jun 04, 2021 539.39 546.88 536.38 542.36 0 +5.14(+0.96%)
Jun 03, 2021 544.45 545.08 535.13 537.21 0 -17.00(-3.07%)
Jun 02, 2021 556.64 559.31 552.79 554.21 0 -1.35(-0.24%)
Jun 01, 2021 552.03 557.68 544.17 555.55 0 +11.04(+2.03%)
May 31, 2021 556.68 556.85 543.59 544.51 0 -8.62(-1.56%)
May 28, 2021 542.04 553.97 541.24 553.13 0 +15.44(+2.87%)
May 27, 2021 556.90 560.16 537.56 537.69 0 -26.41(-4.68%)
May 26, 2021 568.61 572.00 562.30 564.10 0 +1.35(+0.24%)
May 25, 2021 565.22 565.72 555.18 562.75 0 -2.14(-0.38%)
May 21, 2021 564.89 564.89 564.89 564.89 0 -2.22(-0.39%)
May 20, 2021 564.72 572.29 561.24 567.10 0 +2.01(+0.35%)
May 19, 2021 569.74 580.16 562.42 565.10 0 -8.49(-1.48%)
May 18, 2021 576.64 576.89 563.21 573.59 0 -3.89(-0.67%)
May 17, 2021 558.27 578.15 552.16 577.48 0 +23.19(+4.18%)
May 14, 2021 550.07 555.63 546.55 554.29 0 +7.41(+1.35%)
May 13, 2021 541.49 549.93 536.84 546.89 0 +2.85(+0.52%)
May 12, 2021 551.90 556.38 541.15 544.04 0 -7.78(-1.41%)
May 11, 2021 542.28 553.87 540.94 551.82 0 +0.25(+0.05%)
May 10, 2021 556.89 561.91 550.20 551.57 0 -1.17(-0.21%)
May 07, 2021 554.30 559.14 546.60 552.74 0 +7.61(+1.40%)
May 06, 2021 528.17 547.43 525.68 545.13 0 +22.06(+4.22%)
May 05, 2021 523.20 526.17 511.97 523.07 0 +5.39(+1.04%)
May 04, 2021 521.65 531.19 512.25 517.68 0 -5.02(-0.96%)
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.